Education
About Us
Working with TipRanks
Follow Us
Kilroy Realty (KRC)
NYSE:KRC
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 27, 2025
42.63
43.58
42.63
43.10
43.10
0.00%
0
0.00
Nov 26, 2025
42.63
43.58
42.63
43.10
43.10
+0.16%
1,116,012
0.80
Nov 25, 2025
41.92
43.25
41.68
43.03
43.03
+3.07%
1,277,487
0.91
Nov 24, 2025
41.37
42.12
41.01
41.75
41.75
+1.31%
957,631
0.68
Nov 21, 2025
40.38
41.61
40.27
41.21
41.21
+1.95%
1,475,553
1.04
Nov 20, 2025
41.95
42.36
40.38
40.42
40.42
-2.63%
832,192
0.59
Nov 19, 2025
41.52
41.79
40.82
41.51
41.51
+0.10%
885,133
0.62
Nov 18, 2025
40.75
41.77
40.24
41.47
41.47
+2.65%
2,571,543
1.83
Nov 17, 2025
40.78
41.37
40.19
40.40
40.40
-1.10%
1,653,482
1.18
Nov 14, 2025
41.66
41.81
40.71
40.85
40.85
-1.92%
1,031,424
0.74
Nov 13, 2025
42.07
42.58
41.53
41.65
41.65
-1.42%
1,177,116
0.84
Nov 12, 2025
42.03
42.71
41.83
42.25
42.25
+0.02%
1,457,216
1.05
Nov 11, 2025
42.46
42.82
41.93
42.24
42.24
-0.17%
1,589,016
1.15
Nov 10, 2025
43.45
43.45
42.08
42.31
42.31
-2.69%
1,155,294
0.84
Nov 07, 2025
42.74
43.49
42.51
43.48
43.48
+1.85%
1,261,917
0.92
Rows: