Education
About Us
Working with TipRanks
Follow Us
Kilroy Realty (KRC)
NYSE:KRC
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
34.10
34.59
33.82
34.31
34.31
+0.09%
2,269,731
1.56
Feb 04, 2026
34.59
34.76
34.19
34.28
34.28
-0.03%
1,655,456
1.14
Feb 03, 2026
34.14
34.70
33.95
34.29
34.29
+0.41%
2,034,959
1.42
Feb 02, 2026
34.54
34.78
34.03
34.15
34.15
-0.96%
2,334,606
1.64
Jan 30, 2026
34.36
34.57
33.90
34.48
34.48
0.00%
2,659,792
1.91
Jan 29, 2026
34.57
34.97
34.22
34.48
34.48
+0.44%
2,085,168
1.50
Jan 28, 2026
35.10
35.38
34.25
34.33
34.33
-1.91%
1,814,023
1.32
Jan 27, 2026
35.27
35.47
34.80
35.00
35.00
-0.43%
1,844,484
1.36
Jan 26, 2026
35.68
35.75
35.05
35.15
35.15
-1.24%
1,467,625
1.07
Jan 23, 2026
35.40
35.97
35.26
35.59
35.59
-0.03%
2,544,057
1.88
Jan 22, 2026
36.85
36.97
35.55
35.60
35.60
-2.63%
1,998,386
1.48
Jan 21, 2026
37.14
37.57
36.32
36.56
36.56
-0.89%
2,429,766
1.83
Jan 20, 2026
36.95
37.10
36.40
36.89
36.89
-2.15%
1,689,898
1.29
Jan 19, 2026
38.19
38.45
37.64
37.70
37.70
0.00%
0
0.00
Jan 16, 2026
38.19
38.45
37.64
37.70
37.70
-1.36%
1,614,929
1.23
Jan 15, 2026
38.48
38.68
38.17
38.22
38.22
-0.13%
1,176,372
0.90
Jan 14, 2026
38.36
38.84
38.11
38.27
38.27
-0.85%
1,834,943
1.41
Jan 13, 2026
38.96
39.07
38.26
38.60
38.60
-0.59%
1,699,614
1.30
Jan 12, 2026
39.78
39.78
38.75
38.83
38.83
-2.56%
1,098,331
0.83
Jan 09, 2026
39.90
40.18
39.57
39.85
39.85
+0.08%
1,450,750
1.10
Jan 08, 2026
38.96
40.06
38.89
39.82
39.82
+1.84%
2,249,494
1.73
Jan 07, 2026
39.87
40.20
38.55
39.10
39.10
-1.36%
2,503,602
1.95
Jan 06, 2026
38.21
39.75
38.08
39.64
39.64
+3.39%
2,246,615
1.78
Jan 05, 2026
38.25
38.92
38.25
38.34
38.34
+0.84%
2,152,418
1.73
Jan 02, 2026
37.35
38.42
37.07
38.02
38.02
+1.74%
1,246,452
1.00
Jan 01, 2026
37.86
37.86
37.32
37.37
37.37
0.00%
0
0.00
Dec 31, 2025
37.86
37.86
37.32
37.37
37.37
-2.15%
1,282,748
1.00
Dec 30, 2025
38.01
38.37
37.76
38.19
38.19
+0.82%
1,124,382
0.87
Dec 29, 2025
38.19
38.35
37.81
37.88
37.88
-0.50%
1,488,079
1.15
Dec 26, 2025
38.03
38.23
37.81
38.07
38.07
+0.18%
704,052
0.53
Dec 25, 2025
37.49
38.15
37.26
38.00
38.00
0.00%
0
0.00
Dec 24, 2025
37.49
38.15
37.26
38.00
38.00
+1.20%
954,389
0.70
Dec 23, 2025
37.92
38.02
37.51
37.55
37.55
-1.34%
1,264,924
0.92
Dec 22, 2025
38.48
38.56
37.91
38.06
38.06
-1.25%
1,487,296
1.08
Dec 19, 2025
38.33
38.59
37.92
38.54
38.54
+0.10%
2,705,646
2.01
Dec 18, 2025
39.20
39.25
38.41
38.50
38.50
-1.16%
1,564,208
1.17
Dec 17, 2025
39.83
40.31
38.93
38.95
38.95
-1.96%
1,157,156
0.85
Dec 16, 2025
40.06
40.14
39.27
39.73
39.73
-0.77%
1,554,434
1.14
Dec 15, 2025
40.64
41.01
39.96
40.04
40.04
-1.04%
1,142,389
0.83
Dec 12, 2025
40.89
40.96
40.20
40.46
40.46
-0.27%
1,756,387
1.26
Dec 11, 2025
40.77
41.38
40.38
40.57
40.57
+0.05%
934,765
0.67
Dec 10, 2025
40.41
40.89
39.58
40.55
40.55
+0.42%
1,968,577
1.42
Dec 09, 2025
40.64
41.25
40.33
40.38
40.38
-0.15%
947,429
0.68
Dec 08, 2025
40.55
40.64
39.86
40.44
40.44
-0.83%
1,715,632
1.24
Dec 05, 2025
40.72
41.56
40.57
40.78
40.78
+0.10%
1,672,761
1.21
Dec 04, 2025
40.41
41.18
40.10
40.74
40.74
-1.02%
1,359,368
0.98
Dec 03, 2025
42.22
42.56
40.91
41.16
41.16
-2.46%
1,608,543
1.16
Dec 02, 2025
42.87
42.98
42.09
42.20
42.20
-1.17%
896,699
0.64
Dec 01, 2025
42.33
42.91
42.21
42.70
42.70
-0.44%
823,280
0.59
Nov 28, 2025
43.07
43.19
42.70
42.89
42.89
-0.49%
396,250
0.28
Rows: