Singapore markets closed

Kilroy Realty Corporation (KRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.58-0.08 (-0.25%)
At close: 04:00PM EDT
31.58 0.00 (0.00%)
After hours: 06:18PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202431.7431.8331.5131.5831.581,785,600
20 Jun 202431.7732.1931.6531.6631.66634,200
18 Jun 202431.6532.1131.5431.9331.931,015,500
17 Jun 202431.7731.8831.3531.6531.65481,500
14 Jun 202431.1631.9131.1631.8231.82999,400
13 Jun 202431.9132.2031.3631.6331.631,429,400
12 Jun 202432.4933.7331.6031.8831.881,516,500
11 Jun 202431.0031.4230.9231.1731.171,282,000
10 Jun 202431.1231.7130.7831.4331.431,364,000
07 Jun 202431.8132.2931.4831.5731.57871,700
06 Jun 202432.5032.8832.3932.6032.601,091,600
05 Jun 202433.5033.5432.6932.7532.751,051,300
04 Jun 202433.4734.0833.2433.4533.45655,200
03 Jun 202433.8333.9333.1233.6333.631,108,400
31 May 202432.9733.6932.6833.5333.531,107,000
30 May 202432.2332.8531.9432.6832.681,218,500
29 May 202431.7732.1931.1232.0832.081,365,500
28 May 202432.8233.0432.0832.3532.351,129,500
24 May 202432.7933.0232.4032.5032.50702,500
23 May 202433.7933.7932.1632.5032.501,305,700
22 May 202433.9034.2033.4033.6933.69623,000
21 May 202433.6234.3633.4534.1134.111,094,000
20 May 202434.4534.6233.6333.7833.78952,800
17 May 202434.8535.0634.3534.4234.42890,900
16 May 202435.2735.4434.6334.7534.75626,700
15 May 202436.1136.1635.2135.3435.34949,100
14 May 202434.9235.3234.6335.2735.27927,200
13 May 202434.3434.7434.2034.4434.44497,300
10 May 202434.5934.5933.7034.0234.02571,300
09 May 202433.6634.4533.4534.4534.45827,200
08 May 202433.6233.6633.2633.4333.43777,500
07 May 202434.6234.7233.8733.9433.941,016,400
06 May 202434.5134.7234.0334.2534.251,017,100
03 May 202435.0036.1033.5833.9333.931,459,900
02 May 202433.7534.3332.9534.2734.271,048,100
01 May 202433.6734.3233.0933.2233.221,246,900
30 Apr 202434.0134.5233.7833.8033.80984,400
29 Apr 202433.5734.4233.5734.3934.39915,700
26 Apr 202433.3533.9333.1433.1433.14800,000
25 Apr 202433.1133.3532.6733.2333.23713,200
24 Apr 202433.4233.7533.1433.7133.71723,500
23 Apr 202433.4034.3333.3233.7333.73589,200
22 Apr 202433.1033.5832.8733.4233.42636,300
19 Apr 202432.6733.1632.6733.0933.09917,600
18 Apr 202432.6532.9932.3232.6732.67671,400
17 Apr 202432.5032.9232.3632.4032.40715,700
16 Apr 202432.5632.9031.9032.3932.39892,300
15 Apr 202433.7233.8232.7732.9532.95869,200
12 Apr 202433.8733.8733.1833.4733.47883,700
11 Apr 202433.4634.0133.1933.9933.991,036,900
10 Apr 202434.3734.5332.9733.2433.24716,200
09 Apr 202435.0735.9735.0735.8735.87840,400
08 Apr 202434.5035.0334.4434.9434.94564,200
05 Apr 202433.7934.3633.4934.1434.14799,000
04 Apr 202435.1835.4534.0034.1034.10666,700
03 Apr 202434.4535.1634.3234.7134.71820,000
02 Apr 202434.6534.7234.0834.7034.70830,300
01 Apr 202436.5836.5835.0335.1635.16939,400
28 Mar 202436.3836.9636.1536.4336.43951,100
27 Mar 202435.5636.1735.4736.1236.121,178,900
27 Mar 20240.54 Dividend
26 Mar 202436.5336.5535.6435.7035.161,223,500
25 Mar 202435.7636.3935.7636.2635.711,304,100
22 Mar 202437.4938.0135.6235.7635.221,035,900
21 Mar 202436.6137.7536.3837.4936.921,713,400
20 Mar 202434.9736.2734.7336.1835.63802,000
19 Mar 202434.7435.2034.6635.1434.61826,700
18 Mar 202434.8135.0634.4534.9634.43707,800
15 Mar 202434.1635.1634.1634.6734.152,399,100
14 Mar 202435.0235.0233.9634.3833.86849,400
13 Mar 202435.3735.9935.2635.2934.76536,800
12 Mar 202435.3735.7134.7035.3134.78792,500
11 Mar 202436.1236.5535.5035.5234.98895,800
08 Mar 202436.7637.3236.3036.3235.77780,000
07 Mar 202436.3136.6036.0736.3735.82564,100
06 Mar 202437.4637.4635.7336.0235.48959,300
05 Mar 202436.7337.7436.5736.8636.301,517,300
04 Mar 202436.7337.6936.2537.1836.621,009,500
01 Mar 202437.5637.8236.5736.6936.141,779,200
29 Feb 202436.7038.3136.5237.8937.322,399,100
28 Feb 202435.3836.7035.3436.1035.55981,800
27 Feb 202435.8236.0835.4835.8235.28646,400
26 Feb 202435.6936.1035.1335.3034.77623,300
23 Feb 202436.4536.4735.8435.8635.32617,300
22 Feb 202436.2236.7835.9136.4435.891,245,900
21 Feb 202435.8236.3135.7036.2235.67939,900
20 Feb 202435.8136.2535.4536.1735.621,197,700
16 Feb 202435.2336.4834.7836.2635.71814,800
15 Feb 202434.4635.9734.4135.9635.42869,400
14 Feb 202433.8834.2533.5433.9633.451,211,100
13 Feb 202433.8634.6032.6933.2832.781,420,700
12 Feb 202435.0336.1335.0235.6735.131,022,900
09 Feb 202434.9335.2734.3634.7234.191,087,800
08 Feb 202434.2135.1734.1734.9734.44960,700
07 Feb 202434.0134.6833.1534.3133.791,580,100
06 Feb 202433.5634.2832.9733.9433.432,408,600
05 Feb 202434.1334.8133.8834.4233.901,324,800
02 Feb 202434.4935.2333.9334.8834.351,944,700
01 Feb 202435.8235.8233.7335.2034.673,242,400
31 Jan 202437.8238.0035.5935.7635.222,166,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...