Kilroy Realty (KRC)
NYSE:KRC
Want to see KRC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
34.36
34.75
33.82
34.27
34.27
-0.26%
1,729,232
0.86
May 28, 2026
34.48
34.99
34.32
34.36
34.36
-1.74%
2,561,707
1.26
May 27, 2026
34.63
35.14
34.49
34.97
34.97
+1.45%
1,396,043
0.68
May 26, 2026
34.15
34.60
34.15
34.47
34.47
+1.47%
852,191
0.41
May 22, 2026
34.22
34.44
33.79
33.97
33.97
-0.50%
915,364
0.44
May 21, 2026
33.94
34.56
33.74
34.14
34.14
-0.32%
1,208,985
0.57
May 20, 2026
33.58
34.36
32.94
34.25
34.25
+2.48%
1,329,628
0.63
May 19, 2026
34.30
34.30
33.36
33.42
33.42
-2.11%
1,474,366
0.70
May 18, 2026
34.51
34.85
33.85
34.14
34.14
-0.64%
1,655,295
0.78
May 15, 2026
34.49
34.58
33.48
34.36
34.36
-1.18%
1,163,580
0.54
May 14, 2026
34.65
35.47
34.55
34.77
34.77
+0.96%
1,219,623
0.57
May 13, 2026
34.59
34.66
34.23
34.44
34.44
-0.84%
1,678,629
0.78
May 12, 2026
34.57
34.82
34.12
34.73
34.73
+1.37%
1,844,392
0.85
May 11, 2026
34.99
35.12
33.95
34.26
34.26
-1.83%
1,149,322
0.52
May 08, 2026
34.62
35.32
34.42
34.90
34.90
+0.95%
1,296,645
0.58
May 07, 2026
35.24
35.69
34.55
34.57
34.57
-1.48%
2,983,138
1.34
May 06, 2026
33.88
35.15
33.88
35.09
35.09
+4.62%
1,994,773
0.90
May 05, 2026
33.03
33.85
32.64
33.54
33.54
+1.82%
1,842,831
0.83
May 04, 2026
33.45
33.73
32.88
32.94
32.94
-2.08%
1,902,014
0.85
May 01, 2026
33.34
33.72
32.92
33.64
33.64
+1.14%
1,328,623
0.59
Apr 30, 2026
32.81
33.47
32.72
33.26
33.26
+1.09%
1,516,234
0.67
Apr 29, 2026
33.86
34.12
32.53
32.90
32.90
-3.58%
1,600,394
0.71
Apr 28, 2026
33.54
34.36
32.85
34.12
34.12
+4.28%
2,687,019
1.19
Apr 27, 2026
31.87
32.84
31.78
32.72
32.72
+2.63%
2,415,985
1.07
Apr 24, 2026
31.45
31.98
31.28
31.88
31.88
+1.34%
1,279,761
0.57
Apr 23, 2026
31.57
31.82
30.98
31.46
31.46
-0.66%
1,099,717
0.49
Apr 22, 2026
32.04
32.31
31.45
31.67
31.67
-0.50%
1,159,720
0.51
Apr 21, 2026
32.16
32.58
31.48
31.83
31.83
-0.96%
1,645,674
0.72
Apr 20, 2026
31.28
32.25
31.28
32.14
32.14
+2.19%
2,173,927
0.95
Apr 17, 2026
31.10
31.72
31.04
31.45
31.45
+1.88%
2,919,966
1.28
Apr 16, 2026
30.54
31.05
30.09
30.87
30.87
+1.35%
3,370,352
1.52
Apr 15, 2026
29.23
30.51
29.09
30.46
30.46
+4.35%
2,606,337
1.18
Apr 14, 2026
28.73
29.45
28.57
29.19
29.19
+1.64%
3,548,709
1.64
Apr 13, 2026
28.00
28.80
27.91
28.72
28.72
+1.77%
3,279,738
1.53
Apr 10, 2026
27.74
28.47
27.74
28.22
28.22
+1.80%
3,313,097
1.56
Apr 09, 2026
28.09
28.60
27.37
27.72
27.72
-2.19%
3,111,616
1.49
Apr 08, 2026
29.10
29.40
28.14
28.34
28.34
-0.21%
5,278,254
2.60
Apr 07, 2026
28.13
28.69
28.06
28.40
28.40
+0.64%
1,510,573
0.74
Apr 06, 2026
28.46
28.60
28.04
28.22
28.22
-0.81%
1,406,340
0.68
Apr 03, 2026
27.66
28.57
27.36
28.45
28.45
0.00%
0
0.00
Apr 02, 2026
27.66
28.57
27.36
28.45
28.45
+1.32%
2,231,677
1.07
Apr 01, 2026
28.63
28.70
28.00
28.08
28.08
-0.46%
1,819,645
0.87
Mar 31, 2026
28.40
28.83
27.85
28.21
28.21
+1.80%
2,009,127
0.98
Mar 30, 2026
28.35
28.62
28.00
28.25
27.71
+0.97%
1,921,526
0.94
Mar 27, 2026
28.76
28.78
27.80
27.98
27.45
-3.22%
2,042,473
1.01
Mar 26, 2026
28.36
29.17
28.25
28.91
28.36
+1.51%
2,947,683
1.47
Mar 25, 2026
28.97
29.07
28.28
28.48
27.94
-0.52%
2,343,020
1.18
Mar 24, 2026
28.40
28.96
28.01
28.63
28.08
-0.28%
2,222,934
1.14
Mar 23, 2026
28.84
29.59
28.41
28.71
28.16
+1.77%
2,329,595
1.21
Mar 20, 2026
29.16
29.16
28.09
28.21
27.67
-3.22%
2,454,990
1.29
Rows: