NYSE : KRC

Kilroy Realty Corporation — Price history

Real Estate · REIT - Office · United States

Last price 36.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.24B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Kilroy Realty Corporation (KRC) closed at 36.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	36.41	36.78	36.01	36.07	1,412,630	-0.93%
2026-10-29	35.88	36.43	35.51	36.41	956,234	+2.42%
2026-10-28	36	36	35.26	35.55	1,595,165	-1.17%
2026-10-27	36.71	37.23	35.96	35.97	1,329,151	-2.02%
2026-10-26	37.24	37.46	36.48	36.71	1,693,844	-1.50%
2026-10-23	36.27	37.83	36.09	37.27	3,108,923	+3.64%
2026-10-22	34.35	36.22	34.21	35.96	2,678,047	+4.44%
2026-10-21	35.21	35.25	34.11	34.43	1,973,796	-1.12%
2026-10-20	34.08	34.95	33.9	34.82	1,914,720	+2.38%
2026-10-19	34.81	34.81	33.91	34.01	1,734,534	-2.35%
2026-10-16	34.81	35.35	34.35	34.83	1,202,660	+0.58%
2026-10-15	33.82	34.9	33.595	34.63	1,647,137	+3.99%
2026-10-14	34.73	34.93	33.22	33.3	1,833,918	-4.67%
2026-10-13	35.16	35.365	34.72	34.93	1,733,319	+0.37%
2026-10-12	34.32	34.86	33.95	34.8	1,213,031	+1.61%
2026-10-09	34.31	34.48	33.71	34.25	1,027,270	+0.18%
2026-10-08	33.97	34.37	33.51	34.19	2,186,775	+0.53%
2026-10-07	33.73	34.42	33.38	34.01	1,612,128	+0.32%
2026-10-06	33.33	34.02	33.3	33.9	924,959	+1.86%
2026-10-05	33.41	33.683	33.185	33.28	1,266,224	-1.04%
2026-10-02	33.6	34.28	33.47	33.63	1,340,942	+0.99%
2026-10-01	33.03	33.37	32.73	33.3	1,250,233	+0.09%
2026-09-30	33.46	33.7	33.15	33.27	1,608,358	-0.09%
2026-09-29	33.93	34.2	33.745	33.84	1,435,750	-0.24%
2026-09-28	34.23	34.23	33.61	33.92	1,489,063	-0.91%
2026-09-25	34.16	34.44	33.74	34.23	1,062,654	+0.53%
2026-09-24	34.07	34.39	33.91	34.05	1,036,937	+0.03%
2026-09-23	34.58	34.71	33.915	34.04	1,216,256	-2.01%
2026-09-22	34.84	34.98	34.335	34.74	1,410,949	+0.43%
2026-09-21	34.51	34.668	34.2	34.59	1,182,918	+1.05%
2026-09-18	34.415	34.43	34.04	34.23	3,749,510	-0.55%
2026-09-17	34.76	35.078	34.42	34.42	1,829,096	+0.00%
2026-09-16	34.4	34.9	33.77	34.42	2,125,036	-0.23%
2026-09-15	34.83	35.008	34.39	34.5	1,398,948	-1.17%
2026-09-14	34.8	35.22	34.46	34.91	1,138,198	+0.03%
2026-09-11	35.26	35.37	34.76	34.9	1,077,630	+0.14%
2026-09-10	35.37	35.37	34.6	34.85	1,066,554	-1.22%
2026-09-09	36.29	36.765	35.17	35.28	1,516,359	-2.41%
2026-09-08	36.9	37.295	36.12	36.15	1,361,192	-2.67%
2026-09-04	36.76	37.53	36.645	37.14	1,216,271	+0.49%
2026-09-03	36.91	37.01	36.48	36.96	1,104,611	+1.34%
2026-09-02	35.98	36.62	35.86	36.47	1,246,582	+0.69%
2026-09-01	36.25	36.65	35.89	36.22	1,264,444	-0.22%
2026-08-31	36.17	36.35	35.7	36.3	1,496,509	+0.25%
2026-08-28	36.79	37.1	36.19	36.21	724,944	-1.31%
2026-08-27	36.76	37.03	36.575	36.69	749,433	-0.38%
2026-08-26	37.02	37.36	36.77	36.83	1,121,123	-0.99%
2026-08-25	36.98	37.235	36.64	37.2	817,760	+0.87%
2026-08-24	36.66	37.24	36.64	36.88	949,917	+0.82%
2026-08-21	37.03	37.03	36.255	36.58	738,009	-0.49%
2026-08-20	36.77	37.14	36.58	36.76	925,294	+0.00%
2026-08-19	36.43	37.285	36.43	36.76	1,161,727	+1.66%
2026-08-18	36.07	36.5	35.78	36.16	1,196,465	+0.36%
2026-08-17	36.27	36.68	35.65	36.03	1,388,842	-0.77%
2026-08-14	37.03	37.18	36.29	36.31	881,324	-1.86%
2026-08-13	36.32	37.15	36.32	37	1,242,859	+2.10%
2026-08-12	35.58	36.55	35.41	36.24	1,267,374	-0.55%
2026-08-11	37.08	37.305	36.43	36.44	1,126,910	-1.91%
2026-08-10	37.72	37.74	37.01	37.15	833,899	-2.16%
2026-08-07	37.32	38.2	37.32	37.97	916,208	+1.85%
2026-08-06	38.99	39	37.235	37.28	1,046,305	-3.54%
2026-08-05	39.17	39.385	38.61	38.65	1,688,417	-1.80%
2026-08-04	38.74	39.535	38.265	39.36	809,163	+0.92%
2026-08-03	38.94	39.35	38.71	39	932,331	+0.46%
2026-07-31	39.61	39.705	38.78	38.82	1,104,417	-1.82%
2026-07-30	39.87	39.88	38.445	39.54	1,267,550	+0.28%
2026-07-29	38.75	40.12	38.505	39.43	1,600,820	+1.99%
2026-07-28	38.09	38.7	36.4	38.66	3,511,692	-1.90%
2026-07-27	39.57	39.7	39.03	39.41	1,574,352	-0.03%
2026-07-24	38.7	39.92	38.468	39.42	1,624,016	+2.79%
2026-07-23	38.33	39.41	38.21	38.35	1,201,710	-0.78%
2026-07-22	39.43	39.46	38.47	38.65	1,052,292	-2.30%
2026-07-21	40.02	40.265	39.13	39.56	1,509,331	-0.20%
2026-07-20	40.25	40.4	39.415	39.64	1,160,677	-1.52%
2026-07-17	40.32	40.85	39.8	40.25	1,590,648	-0.40%
2026-07-16	39.92	40.49	39.57	40.41	1,344,097	+1.33%
2026-07-15	39.75	40.68	39.65	39.88	1,355,440	+1.12%
2026-07-14	39.05	39.51	38.83	39.44	879,495	+1.23%
2026-07-13	38.69	39.25	38.525	38.96	729,759	+1.46%
2026-07-10	38.57	38.73	37.83	38.4	608,593	+0.39%
2026-07-09	38.58	38.775	38.15	38.25	811,964	-0.23%
2026-07-08	38.56	38.7	37.895	38.34	1,446,553	-1.19%
2026-07-07	39.6	39.78	38.77	38.8	933,055	-1.37%
2026-07-06	39.65	39.77	39.15	39.34	1,147,237	+0.05%
2026-07-02	39.36	39.74	39.12	39.32	1,473,443	+0.41%
2026-07-01	37.47	39.4	37.36	39.16	1,844,726	+4.51%
2026-06-30	37.53	38.11	37.45	37.47	1,363,063	-1.03%
2026-06-29	37.81	38.43	37.3	38.4	1,856,228	+0.95%
2026-06-26	37.64	38.04	37.35	38.04	1,889,006	+1.41%
2026-06-25	37.09	37.59	36.67	37.51	1,149,199	+1.60%
2026-06-24	37.31	37.6	36.515	36.92	1,340,711	-0.75%
2026-06-23	36.97	37.5	36.942	37.2	906,289	+0.54%
2026-06-22	36.67	37.09	36.41	37	1,438,149	+0.52%
2026-06-18	36.55	37.135	36.53	36.81	2,402,068	+1.83%
2026-06-17	37.72	38.36	36.01	36.15	1,693,576	-5.09%
2026-06-16	39.28	39.49	37.98	38.09	1,916,114	-0.73%
2026-06-15	38.54	38.84	38.12	38.37	1,199,036	+0.00%
2026-06-12	38.91	39.085	38.16	38.37	1,577,998	-0.85%
2026-06-11	38.76	39.1	37.94	38.7	1,257,796	+0.73%
2026-06-10	38.73	39.16	38.33	38.42	1,735,753	-0.44%
2026-06-09	38.29	39.22	38.29	38.59	2,562,188	+1.85%
2026-06-08	37.72	38.44	37.55	37.89	3,500,160	+2.32%
2026-06-05	36.49	37.28	36.29	37.03	2,487,514	+0.35%
2026-06-04	35.54	36.9	35.54	36.9	1,485,814	+4.62%
2026-06-03	34.88	35.33	34.51	35.27	1,505,063	+0.97%
2026-06-02	33.96	35.5	33.75	34.93	1,461,968	+2.74%
2026-06-01	34.13	34.349	33.645	34	918,659	-0.79%
2026-05-29	34.36	34.75	33.82	34.27	1,729,232	-0.26%
2026-05-28	34.48	34.99	34.315	34.36	2,561,707	-1.74%
2026-05-27	34.63	35.14	34.49	34.97	1,396,043	+1.45%
2026-05-26	34.15	34.6	34.15	34.47	852,191	+1.47%
2026-05-22	34.22	34.44	33.788	33.97	915,364	-0.50%
2026-05-21	33.94	34.56	33.74	34.14	1,208,985	-0.32%
2026-05-20	33.58	34.36	32.94	34.25	1,329,628	+2.48%
2026-05-19	34.3	34.3	33.36	33.42	1,474,366	-2.11%
2026-05-18	34.51	34.845	33.85	34.14	1,655,295	-0.64%
2026-05-15	34.49	34.575	33.48	34.36	1,163,580	-1.18%
2026-05-14	34.65	35.47	34.55	34.77	1,219,623	+0.96%
2026-05-13	34.59	34.66	34.23	34.44	1,678,629	-0.84%
2026-05-12	34.57	34.82	34.12	34.73	1,844,392	+1.37%