Get the Stockscreener App
33.94
0.91%
-0.31
After Hours:
33.94
Kilroy Realty Corp. Stock (KRC) Price History
The historical daily chart and data for Kilroy Realty Corp. stock (KRC), show that the latest closing stock price as of May 07, 2024, is $33.94.
- Kilroy Realty Corp. all-time high stock price is $88.99, occurred on February 04, 2020.
- The lowest Kilroy Realty Corp. stock price recorded was $25.99 on May 17, 2023. Since then, Kilroy Realty Corp.'s stock price has risen over 30.59% to $33.94 now.
- The 52-week high stock price for KRC is $43.37, representing a 27.78% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for KRC is $25.99, indicating a -23.42% decrease from the current share price, occurred on May 17, 2023.
- The closing price of Kilroy Realty Corp. (KRC) stock in the beginning of 2023 was $68.33. The stock closed the year at $38.67, a loss of over -43.41% for the year.
The table below shows more information about KRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $34.72 | $33.87 | $0.85 | 989,746.0 | -0.91% |
| May 06, 2024 | $34.72 | $34.03 | $0.69 | 881,610.0 | +0.94% |
| May 03, 2024 | $36.09 | $33.58 | $2.52 | 1,318,201.0 | -0.99% |
| May 02, 2024 | $34.33 | $32.95 | $1.38 | 792,663.0 | +3.16% |
| May 01, 2024 | $34.31 | $33.09 | $1.22 | 1,218,621.0 | -1.72% |
| Apr 30, 2024 | $34.52 | $33.78 | $0.735 | 957,964.0 | -1.72% |
| Apr 29, 2024 | $34.42 | $33.57 | $0.85 | 887,397.0 | +3.77% |
| Apr 26, 2024 | $33.93 | $33.14 | $0.79 | 744,666.0 | -0.27% |
| Apr 25, 2024 | $33.35 | $32.67 | $0.68 | 710,197.0 | -1.42% |
| Apr 24, 2024 | $33.75 | $33.14 | $0.61 | 707,150.0 | -0.06% |
| Apr 23, 2024 | $34.33 | $33.32 | $1.01 | 579,883.0 | +0.93% |
| Apr 22, 2024 | $33.58 | $32.87 | $0.71 | 611,349.0 | +1.00% |
| Apr 19, 2024 | $33.16 | $32.67 | $0.49 | 854,220.0 | +1.29% |
| Apr 18, 2024 | $32.99 | $32.32 | $0.67 | 651,888.0 | +0.83% |
| Apr 17, 2024 | $32.92 | $32.36 | $0.565 | 700,719.0 | +0.03% |
| Apr 16, 2024 | $32.90 | $31.90 | $1.00 | 857,330.0 | -1.70% |
| Apr 15, 2024 | $33.82 | $32.77 | $1.05 | 869,078.0 | -1.55% |
| Apr 12, 2024 | $33.87 | $33.18 | $0.69 | 883,668.0 | -1.53% |
| Apr 11, 2024 | $34.01 | $33.19 | $0.82 | 1,036,864.0 | +2.26% |
| Apr 10, 2024 | $34.53 | $32.97 | $1.56 | 716,225.0 | -7.33% |
| Apr 09, 2024 | $35.97 | $35.07 | $0.90 | 840,406.0 | +2.66% |
Kilroy Realty Corp. Stock (KRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kilroy Realty Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kilroy Realty Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kilroy Realty Corp. Stock (KRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $36.09 | $32.95 | $3.14 | 6,190,587.0 | +0.41% |
| Apr, 2024 | $36.58 | $31.90 | $4.68 | 17,085,344.0 | -7.22% |
| Mar, 2024 | $38.01 | $33.96 | $4.05 | 21,824,730.0 | -3.85% |
| Feb, 2024 | $38.30 | $32.69 | $5.62 | 26,534,044.0 | +5.96% |
| Jan, 2024 | $42.20 | $35.59 | $6.62 | 24,274,138.0 | -10.24% |
Kilroy Realty Corp. Stock (KRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.37 | $32.70 | $10.66 | 26,850,855.0 | +20.80% |
| Nov, 2023 | $34.01 | $27.39 | $6.62 | 20,692,499.0 | +15.40% |
| Oct, 2023 | $31.82 | $26.78 | $5.04 | 22,057,236.0 | -9.59% |
| Sep, 2023 | $38.01 | $30.69 | $7.32 | 24,253,493.0 | -14.45% |
| Aug, 2023 | $38.20 | $33.91 | $4.30 | 21,905,555.0 | +3.50% |
| Jul, 2023 | $36.07 | $29.81 | $6.26 | 21,680,948.0 | +18.64% |
| Jun, 2023 | $31.64 | $26.37 | $5.27 | 25,239,599.0 | +10.87% |
| May, 2023 | $29.20 | $25.99 | $3.21 | 26,706,382.0 | -7.18% |
| Apr, 2023 | $33.24 | $28.00 | $5.24 | 23,222,164.0 | -9.75% |
| Mar, 2023 | $37.34 | $27.03 | $10.31 | 40,754,376.0 | -10.05% |
| Feb, 2023 | $43.48 | $35.93 | $7.55 | 17,653,824.0 | -12.23% |
| Jan, 2023 | $41.35 | $37.15 | $4.20 | 19,403,666.0 | +6.13% |
Kilroy Realty Corp. Stock (KRC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.27 | $37.66 | $6.61 | 18,542,438.0 | -10.53% |
| Nov, 2022 | $45.03 | $39.63 | $5.40 | 18,076,838.0 | +1.12% |
| Oct, 2022 | $44.67 | $38.91 | $5.76 | 23,976,287.0 | +1.50% |
| Sep, 2022 | $51.76 | $40.74 | $11.02 | 24,897,863.0 | -13.66% |
| Aug, 2022 | $54.30 | $48.49 | $5.80 | 18,070,416.0 | -9.99% |
| Jul, 2022 | $55.03 | $49.94 | $5.09 | 13,888,592.0 | +3.54% |
| Jun, 2022 | $60.95 | $49.17 | $11.78 | 18,579,681.0 | -13.79% |
| May, 2022 | $71.05 | $56.94 | $14.11 | 22,037,632.0 | -13.29% |
| Apr, 2022 | $78.16 | $69.80 | $8.36 | 15,811,312.0 | -8.40% |
| Mar, 2022 | $79.06 | $70.52 | $8.54 | 16,163,064.0 | +6.70% |
| Feb, 2022 | $72.55 | $64.76 | $7.79 | 16,441,564.0 | +11.91% |
| Jan, 2022 | $72.08 | $60.37 | $11.71 | 12,441,043.0 | -3.70% |
0.55%
0.61%
Cap:
|
Volume (24h):