KRC Quote, Trading Chart, Kilroy Realty Corporation

home / stock / krc / krc quote

Stock Information
Company Name: Kilroy Realty Corporation
Stock Symbol: KRC
Market: NYSE
Website: kilroyrealty.com
Menu
KRC KRC Quote KRC Short KRC News KRC Articles KRC Message Board
Get KRC Alerts

News, Short Squeeze, Breakout and More Instantly...
KRC Quote
Last:$31.17
Change Percent:-1.27%
Open:$31.18
Previous Close:$31.17
High:$31.34
Low:$30.71
Volume:1,752,944
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KRC Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$31.18
Close:$31.17
High:$31.34
Low:$30.71
Volume:1,752,944
Date:2024-06-27
Open:$30.4264
Close:$30.79
High:$30.849
Low:$30.2495
Volume:834,587
Date:2024-06-26
Open:$31.15
Close:$31.36
High:$31.4
Low:$31.05
Volume:776,706
Date:2024-06-25
Open:$31.94
Close:$31.5
High:$32.36
Low:$31.42
Volume:838,207
Date:2024-06-24
Open:$31.75
Close:$32.13
High:$32.41
Low:$31.71
Volume:739,420
Date:2024-06-21
Open:$31.74
Close:$31.58
High:$31.83
Low:$31.51
Volume:1,785,588
Date:2024-06-20
Open:$31.77
Close:$31.66
High:$32.19
Low:$31.65
Volume:634,204
Date:2024-06-19
Open:$31.65
Close:$31.93
High:$32.11
Low:$31.54
Volume:1,015,697
Date:2024-06-18
Open:$31.65
Close:$31.93
High:$32.11
Low:$31.54
Volume:1,015,697
Date:2024-06-17
Open:$31.77
Close:$31.65
High:$31.875
Low:$31.35
Volume:481,499
Date:2024-06-14
Open:$31.16
Close:$31.82
High:$31.91
Low:$31.16
Volume:999,427
Date:2024-06-13
Open:$31.91
Close:$31.63
High:$32.195
Low:$31.36
Volume:1,429,427
Date:2024-06-12
Open:$32.49
Close:$31.88
High:$33.73
Low:$31.6
Volume:1,516,485
Date:2024-06-11
Open:$31
Close:$31.17
High:$31.42
Low:$30.92
Volume:1,281,974
Date:2024-06-10
Open:$31.12
Close:$31.43
High:$31.71
Low:$30.78
Volume:1,363,993
Date:2024-06-07
Open:$31.81
Close:$31.57
High:$32.29
Low:$31.48
Volume:871,735
Date:2024-06-06
Open:$32.5
Close:$32.6
High:$32.88
Low:$32.39
Volume:1,091,589
Date:2024-06-05
Open:$33.5
Close:$32.75
High:$33.54
Low:$32.69
Volume:1,051,332
Date:2024-06-04
Open:$33.47
Close:$33.45
High:$34.08
Low:$33.24
Volume:655,213
Date:2024-06-03
Open:$33.83
Close:$33.63
High:$33.93
Low:$33.12
Volume:1,108,377