Kilroy Realty Corporation - KRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	38.43	38.71	38.71	38.75	38.18	1.33M
August 14, 2025	38.11	38.33	38.33	38.57	37.99	913,700
August 13, 2025	37.96	38.73	38.73	38.83	37.68	992,606
August 12, 2025	36.68	37.9	37.9	37.92	36.67	1.05M
August 11, 2025	37.74	36.54	36.54	38.03	36.51	1.73M
August 08, 2025	38.2	37.81	37.81	38.46	37.8	1.29M
August 07, 2025	38.39	38.26	38.26	38.61	37.81	998,710
August 06, 2025	37.65	38.17	38.17	38.21	37.41	1.84M
August 05, 2025	37.52	37.82	37.82	37.9	36.7	1.72M
August 04, 2025	36.77	37.54	37.54	37.6	36.54	1.64M
August 01, 2025	36.79	36.55	36.55	37.14	36.04	2.21M
July 31, 2025	36.98	36.86	36.86	37.44	36.73	1.77M
July 30, 2025	38.48	37.09	37.09	38.64	36.79	3.8M
July 29, 2025	37.53	38.32	38.32	38.98	36.64	3.54M
July 28, 2025	37.08	36.61	36.61	37.17	36.32	3.47M
July 25, 2025	37.27	37.08	37.08	37.47	36.72	1.96M
July 24, 2025	37.5	37.24	37.24	37.76	37.1	2.22M
July 23, 2025	38.3	37.83	37.83	38.71	37.5	3.2M
July 22, 2025	37.63	37.98	37.98	38.27	37.39	1.46M
July 21, 2025	37.38	37.31	37.31	37.89	36.95	1.36M
July 18, 2025	37	36.83	36.83	37.15	36.51	1.36M
July 17, 2025	36.6	36.72	36.72	36.96	36.2	1.11M
July 16, 2025	36.65	36.66	36.66	37.31	36.26	2.2M
July 15, 2025	37.36	36.88	36.88	37.52	36.66	1.65M
July 14, 2025	36.85	37.13	37.13	37.58	36.76	1.69M
July 11, 2025	35.98	37.2	37.2	37.27	35.78	1.93M
July 10, 2025	35.36	36.47	36.47	36.64	35.31	1.39M
July 09, 2025	35.24	35.46	35.46	35.7	35.09	1.94M
July 08, 2025	34.51	35.04	35.04	35.32	34.3	1.4M
July 07, 2025	34.97	34.55	34.55	35.22	34.4	1.26M
July 03, 2025	34.75	35.29	35.29	35.36	34.63	594,028
July 02, 2025	34.37	34.94	34.94	35.02	34.15	1.1M
July 01, 2025	34.2	34.56	34.56	35.36	33.97	1.27M
June 30, 2025	34.32	34.31	34.31	34.58	33.69	1.03M
June 27, 2025	34.83	34.79	34.25	35.23	34.35	1.23M
June 26, 2025	34.42	34.6	34.06	34.75	34.24	1.07M
June 25, 2025	34.35	34.12	33.59	35.03	33.67	1.44M
June 24, 2025	35.17	34.78	34.24	35.33	34.66	1.09M
June 23, 2025	35.06	35	34.46	35.46	34.12	1.18M
June 20, 2025	35.23	35.08	35.08	35.42	34.89	1.43M
June 18, 2025	35.02	35.04	35.04	35.6	34.86	952,500
June 17, 2025	35.41	35.01	35.01	35.53	34.8	966,100
June 16, 2025	35.63	35.57	35.57	36.27	35.35	1.13M
June 13, 2025	35.66	35.22	35.22	35.89	34.89	1.06M
June 12, 2025	35.41	35.95	35.95	36.01	35.26	1.09M
June 11, 2025	35.89	35.65	35.65	36.27	35.58	1.52M
June 10, 2025	35.18	35.54	35.54	35.97	34.66	1.79M
June 09, 2025	35.25	34.97	34.97	35.53	34.85	1.51M
June 06, 2025	34.64	34.92	34.92	35.34	34.57	1.89M
June 05, 2025	33.48	34.15	34.15	34.25	33.3	1.19M
June 04, 2025	33.26	33.59	33.59	33.86	32.98	1.56M
June 03, 2025	32.35	33.17	33.17	33.3	31.95	1.08M
June 02, 2025	32	32.26	32.26	32.42	31.37	1.03M
May 30, 2025	32.7	32.2	32.2	32.74	32.01	1.18M
May 29, 2025	32.67	32.89	32.89	33.09	32.42	1.2M
May 28, 2025	32.35	32.39	32.39	32.65	32.16	1.13M
May 27, 2025	31.88	32.46	32.46	32.7	31.44	1.16M
May 23, 2025	31.15	31.27	31.27	31.5	31.08	1.29M
May 22, 2025	31.5	31.51	31.51	31.8	31.21	1.19M
May 21, 2025	32.45	31.52	31.52	32.73	31.51	1.15M

Kilroy Realty Corporation (KRC) NYSE