Free Trial

Kilroy Realty (KRC) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free KRC Stock Alerts
$33.23
-0.48 (-1.42%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Kilroy Realty Stock Price Performance

5 Day
Performance
+0.42%
1 Month
Performance
-6.97%
3 Month
Performance
-14.64%
6 Month
Performance
+19.40%
Year-To-Date
Performance
-16.59%
1 Year
Performance
+14.31%
Receive KRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kilroy Realty and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

KRC Stock Chart for Friday, April, 26, 2024

KRC Chart by TradingView

Kilroy Realty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$33.71$33.23
-1.42%		$33.35$32.70713,149 shs$3.90 billion
04/24/2024$33.74$33.71
-0.07%		$33.75$33.19723,457 shs$3.96 billion
04/23/2024$33.41$33.74
+0.97%		$34.33$33.41589,168 shs$3.96 billion
04/22/2024$33.09$33.41
+0.97%		$33.56$32.87636,343 shs$3.92 billion
04/19/2024$32.66$33.10
+1.35%		$33.16$32.81917,618 shs$3.88 billion
04/18/2024$32.40$32.66
+0.80%		$32.99$32.35671,433 shs$3.83 billion
04/17/2024$32.38$32.40
+0.08%		$32.93$32.36715,451 shs$3.80 billion
04/16/2024$32.95$32.38
-1.75%		$32.90$31.90892,274 shs$3.80 billion
04/15/2024$33.47$32.95
-1.55%		$33.82$32.77869,235 shs$3.87 billion
04/12/2024$33.99$33.48
-1.50%		$33.84$33.20883,668 shs$3.93 billion
04/11/2024$33.21$33.99
+2.35%		$34.01$33.191.04 million shs$3.99 billion
04/10/2024$35.87$33.21
-7.42%		$34.53$32.98716,230 shs$3.90 billion
04/09/2024$34.94$35.87
+2.66%		$35.97$35.10840,407 shs$4.21 billion
04/08/2024$34.14$34.94
+2.34%		$35.03$34.44564,226 shs$4.10 billion
04/05/2024$34.10$34.13
+0.09%		$34.35$33.49799,007 shs$4.00 billion
04/04/2024$34.70$34.10
-1.73%		$35.45$34.00666,694 shs$4.00 billion
04/03/2024$34.70$34.70$35.16$34.32819,973 shs$4.07 billion
04/02/2024$35.16$34.70
-1.31%		$34.72$34.08830,173 shs$4.07 billion
04/01/2024$36.43$35.16
-3.49%		$36.58$35.03939,343 shs$4.13 billion
03/29/2024$36.41$36.43
+0.05%		$36.96$36.15951,103 shs$4.27 billion
03/28/2024$36.13$36.41
+0.77%		$36.96$36.28951,103 shs$4.27 billion
03/27/2024$35.72$36.13
+1.15%		$36.17$35.471.18 million shs$4.24 billion
03/26/2024$36.24$35.72
-1.43%		$36.54$35.651.22 million shs$4.19 billion
03/25/2024$35.76$36.24
+1.34%		$36.39$35.761.30 million shs$4.25 billion
03/22/2024$37.50$35.76
-4.64%		$38.01$35.621.04 million shs$4.20 billion
03/21/2024$36.18$37.50
+3.65%		$37.75$36.381.71 million shs$4.40 billion
03/20/2024$35.13$36.18
+2.99%		$36.27$34.73801,974 shs$4.24 billion
03/19/2024$34.95$35.13
+0.52%		$35.19$34.66826,697 shs$4.12 billion
03/18/2024$34.67$34.95
+0.81%		$35.06$34.45707,818 shs$4.10 billion
03/15/2024$34.39$34.67
+0.81%		$35.16$34.162.40 million shs$4.07 billion
03/14/2024$35.27$34.39
-2.50%		$35.26$33.96849,423 shs$4.03 billion
03/13/2024$35.29$35.27
-0.06%		$35.99$35.26536,843 shs$4.14 billion
03/12/2024$35.51$35.29
-0.62%		$35.71$34.70792,452 shs$4.14 billion
03/11/2024$36.32$35.51
-2.23%		$36.50$35.51895,763 shs$4.17 billion
03/08/2024$36.37$36.31
-0.16%		$37.32$36.30780,047 shs$4.26 billion
03/07/2024$36.00$36.37
+1.03%		$36.60$36.07563,525 shs$4.27 billion
03/06/2024$36.86$36.00
-2.33%		$37.43$35.73959,276 shs$4.22 billion
03/05/2024$37.17$36.86
-0.83%		$37.74$36.571.52 million shs$4.32 billion
03/04/2024$36.69$37.17
+1.31%		$37.69$36.251.01 million shs$4.36 billion
03/01/2024$37.86$36.69
-3.09%		$37.82$36.571.71 million shs$4.30 billion
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
02/29/2024$36.11$37.86
+4.86%		$38.31$36.182.40 million shs$4.44 billion
02/28/2024$35.84$36.11
+0.74%		$36.70$35.34981,772 shs$4.24 billion
02/27/2024$35.29$35.84
+1.56%		$36.08$35.48646,379 shs$4.21 billion
02/26/2024$35.86$35.29
-1.59%		$36.06$35.13623,276 shs$4.14 billion
02/23/2024$36.44$35.86
-1.59%		$36.47$35.84617,300 shs$4.21 billion
02/22/2024$36.22$36.44
+0.61%		$36.77$35.911.25 million shs$4.28 billion
02/21/2024$36.15$36.22
+0.19%		$36.31$35.70897,032 shs$4.25 billion
02/20/2024$36.26$36.15
-0.30%		$36.25$35.451.20 million shs$4.24 billion
02/19/2024$36.26$36.26$36.48$34.78814,700 shs$4.25 billion
02/16/2024$35.96$36.26
+0.83%		$36.48$34.78814,750 shs$4.25 billion
02/15/2024$33.95$35.96
+5.92%		$35.97$34.41869,401 shs$4.22 billion
02/14/2024$33.28$33.95
+2.01%		$34.25$33.571.21 million shs$3.98 billion
02/13/2024$35.67$33.28
-6.70%		$34.60$32.701.42 million shs$3.90 billion
02/12/2024$34.72$35.67
+2.74%		$36.13$34.971.02 million shs$4.18 billion
02/09/2024$34.97$34.72
-0.71%		$35.27$34.361.08 million shs$4.07 billion
02/08/2024$34.30$34.97
+1.95%		$35.17$34.24960,651 shs$4.10 billion
02/07/2024$33.93$34.30
+1.09%		$34.68$33.151.58 million shs$4.02 billion
02/06/2024$34.41$33.93
-1.39%		$34.26$32.982.41 million shs$3.98 billion
02/05/2024$34.88$34.41
-1.35%		$34.81$33.891.32 million shs$4.03 billion
02/02/2024$35.21$34.88
-0.94%		$35.23$33.931.94 million shs$4.09 billion
02/01/2024$35.75$35.21
-1.51%		$35.82$33.733.24 million shs$4.13 billion
01/31/2024$38.00$35.75
-5.92%		$38.00$35.592.17 million shs$4.19 billion
01/30/2024$39.48$38.00
-3.75%		$39.21$37.86997,286 shs$4.46 billion
01/29/2024$38.93$39.48
+1.41%		$39.62$38.63738,259 shs$4.63 billion
01/26/2024$38.92$38.93
+0.03%		$39.41$38.75741,145 shs$4.56 billion
01/25/2024$38.67$38.92
+0.65%		$39.72$38.691.08 million shs$4.56 billion

Related Companies:
This page (NYSE:KRC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets