NYSE:KRC
Kilroy Realty Corporation Stock Price (Quote)
$34.25
+0.320 (+0.94%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 KRC stock ended at $34.25. This is 0.94% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.03% from a day low at $34.03 to a day high of $34.72. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $34.51 | $34.72 | $34.03 | $34.25 | 881 431 |
| May 03, 2024 | $35.00 | $36.10 | $33.58 | $33.93 | 1 317 032 |
| May 02, 2024 | $33.75 | $34.33 | $32.95 | $34.27 | 790 792 |
| May 01, 2024 | $33.67 | $34.32 | $33.09 | $33.22 | 1 058 042 |
| Apr 30, 2024 | $34.01 | $34.52 | $33.79 | $33.80 | 952 064 |
| Apr 29, 2024 | $33.57 | $34.42 | $33.57 | $34.39 | 852 326 |
| Apr 26, 2024 | $33.35 | $33.93 | $33.14 | $33.14 | 744 318 |
| Apr 25, 2024 | $33.11 | $33.35 | $32.67 | $33.23 | 691 547 |
| Apr 24, 2024 | $33.42 | $33.75 | $33.14 | $33.71 | 705 693 |
| Apr 23, 2024 | $33.40 | $34.33 | $33.40 | $33.73 | 589 168 |
| Apr 22, 2024 | $33.10 | $33.56 | $32.87 | $33.42 | 482 909 |
| Apr 19, 2024 | $32.67 | $33.16 | $32.67 | $33.09 | 694 053 |
| Apr 18, 2024 | $32.65 | $32.99 | $32.32 | $32.67 | 648 899 |
| Apr 17, 2024 | $32.50 | $32.93 | $32.36 | $32.40 | 696 262 |
| Apr 16, 2024 | $32.56 | $32.90 | $31.90 | $32.39 | 857 108 |
| Apr 15, 2024 | $33.72 | $33.82 | $32.77 | $32.95 | 869 226 |
| Apr 12, 2024 | $33.87 | $33.87 | $33.20 | $33.47 | 747 237 |
| Apr 11, 2024 | $33.46 | $34.01 | $33.19 | $33.99 | 1 004 023 |
| Apr 10, 2024 | $34.37 | $34.53 | $32.97 | $33.24 | 683 859 |
| Apr 09, 2024 | $35.07 | $35.97 | $35.07 | $35.87 | 694 064 |
| Apr 08, 2024 | $34.50 | $35.03 | $34.44 | $34.94 | 531 715 |
| Apr 05, 2024 | $33.79 | $34.35 | $33.49 | $34.14 | 634 149 |
| Apr 04, 2024 | $35.18 | $35.45 | $34.00 | $34.10 | 666 695 |
| Apr 03, 2024 | $34.45 | $35.16 | $34.32 | $34.71 | 548 232 |
| Apr 02, 2024 | $34.65 | $34.72 | $34.08 | $34.70 | 830 173 |
