Kilroy Realty (KRC)
NYSE:KRC
Want to see KRC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
29.12
29.29
28.67
29.15
28.59
-0.38%
1,195,860
0.63
Mar 18, 2026
29.22
29.69
29.02
29.26
28.70
-0.65%
3,145,292
1.66
Mar 17, 2026
29.16
29.64
29.11
29.45
28.89
+2.76%
2,089,157
1.10
Mar 16, 2026
28.80
29.06
28.60
28.66
28.11
+0.56%
1,246,529
0.66
Mar 13, 2026
29.73
30.14
28.46
28.50
27.96
-2.80%
1,210,244
0.64
Mar 12, 2026
28.06
29.55
27.89
29.32
28.76
+2.91%
3,025,117
1.62
Mar 11, 2026
29.02
29.26
28.23
28.49
27.95
-1.89%
1,471,108
0.79
Mar 10, 2026
29.71
29.71
28.55
29.04
28.48
-1.26%
1,825,260
0.98
Mar 09, 2026
29.38
29.65
28.34
29.41
28.85
-1.34%
2,177,477
1.18
Mar 06, 2026
30.46
30.68
29.71
29.81
29.24
-3.65%
2,216,889
1.21
Mar 05, 2026
30.84
31.14
30.38
30.94
30.35
-0.77%
2,934,257
1.62
Mar 04, 2026
30.00
31.30
29.58
31.18
30.58
+3.93%
2,243,841
1.24
Mar 03, 2026
29.00
30.38
28.61
30.00
29.43
+1.11%
2,113,778
1.18
Mar 02, 2026
29.37
29.88
28.79
29.67
29.10
-0.50%
1,964,454
1.10
Feb 27, 2026
31.53
31.53
29.72
29.82
29.25
-6.87%
3,852,943
2.22
Feb 26, 2026
31.63
32.43
31.58
32.02
31.41
+1.58%
1,905,597
1.11
Feb 25, 2026
31.16
31.56
30.89
31.52
30.92
+1.61%
2,143,110
1.26
Feb 24, 2026
30.59
31.27
30.30
31.02
30.43
-0.64%
3,263,695
1.99
Feb 23, 2026
31.93
32.02
31.06
31.22
30.62
-3.16%
2,080,673
1.28
Rows: