Kilroy Realty Corporation Common Stock (KRC)

Historical Prices For Kilroy Realty Corporation Common Stock (KRC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	32.34	33.38	32.20	33.30	1,111,130	33.30
4/01/2025	32.92	32.92	31.88	32.86	1,822,177	32.86
3/31/2025	32.40	32.98	32.30	32.76	2,016,074	32.76
3/28/2025	33.96	34.33	32.98	33.25	1,690,894	32.71
3/27/2025	34.45	34.78	34.10	34.23	976,840	33.67
3/26/2025	35.18	35.46	34.23	34.51	1,796,681	33.95
3/25/2025	35.08	35.49	34.49	35.07	1,658,049	34.50
3/24/2025	34.82	35.32	34.59	35.01	1,891,537	34.44
3/21/2025	34.30	34.75	34.09	34.37	2,255,867	33.81
3/20/2025	34.25	34.80	34.25	34.56	1,209,763	34.00
3/19/2025	34.04	34.83	34.02	34.60	1,312,288	34.04
3/18/2025	34.03	34.52	33.83	34.16	1,168,951	33.61
3/17/2025	33.22	34.53	33.20	34.32	1,510,576	33.76
3/14/2025	32.42	33.19	32.10	33.18	1,624,029	32.64
3/13/2025	32.97	33.52	31.95	32.02	1,730,060	31.50
3/12/2025	32.65	33.23	32.37	32.93	3,593,746	32.40
3/11/2025	33.19	33.27	32.17	32.47	2,665,277	31.94
3/10/2025	33.06	33.72	32.91	33.17	2,271,091	32.63
3/07/2025	33.17	33.51	32.51	33.32	1,162,311	32.78
3/06/2025	33.57	33.78	32.98	33.03	1,418,509	32.49
3/05/2025	33.88	34.40	33.08	34.00	1,513,251	33.45
3/04/2025	34.27	34.71	33.34	34.02	1,598,087	33.47
3/03/2025	35.77	36.06	34.36	34.69	996,720	34.13
2/28/2025	35.58	35.94	35.42	35.70	1,717,512	35.12
2/27/2025	35.25	36.13	34.93	35.55	1,395,703	34.97
2/26/2025	34.33	35.17	34.13	34.54	1,138,927	33.98
2/25/2025	33.38	34.63	33.38	34.06	1,506,479	33.51
2/24/2025	33.02	33.48	32.61	33.27	1,342,338	32.73
2/21/2025	33.76	33.76	32.29	32.78	2,199,815	32.25
2/20/2025	34.15	34.20	33.29	33.48	1,725,540	32.94
2/19/2025	34.34	34.76	33.77	34.11	1,421,747	33.56
2/18/2025	34.73	34.90	34.03	34.72	1,508,876	34.16
2/14/2025	35.70	36.20	34.76	34.91	1,493,224	34.34
2/13/2025	35.20	35.64	34.76	35.40	1,420,657	34.83
2/12/2025	35.00	35.32	34.43	35.02	2,271,692	34.45
2/11/2025	36.29	37.86	35.56	35.82	3,575,834	35.24
2/10/2025	37.31	37.42	36.71	36.79	1,747,419	36.19
2/07/2025	37.17	37.44	36.41	37.25	1,509,361	36.65
2/06/2025	37.16	37.51	36.75	37.17	3,041,918	36.57
2/05/2025	37.53	37.61	36.16	36.78	1,865,383	36.18
2/04/2025	37.35	37.58	36.71	37.14	1,532,289	36.54
2/03/2025	37.67	38.15	37.29	37.53	1,214,529	36.92
1/31/2025	38.89	39.14	38.39	39.02	1,479,278	38.39
1/30/2025	37.68	39.62	37.59	38.89	1,775,124	38.26
1/29/2025	39.15	39.15	37.24	37.28	2,408,435	36.67
1/28/2025	39.35	39.94	38.98	39.30	1,102,060	38.66
1/27/2025	38.48	39.98	38.48	39.70	1,005,840	39.06
1/24/2025	37.73	39.08	37.54	38.85	1,301,201	38.22
1/23/2025	38.16	38.26	37.42	37.83	918,687	37.22
1/22/2025	39.02	39.37	38.23	38.26	999,402	37.64
1/21/2025	39.25	39.73	39.03	39.19	792,565	38.55
1/17/2025	38.70	39.49	38.53	38.96	1,081,933	38.33
1/16/2025	37.74	38.47	37.66	38.26	668,910	37.64
1/15/2025	38.71	38.95	37.71	37.85	1,136,000	37.24
1/14/2025	36.29	37.27	36.29	37.17	786,698	36.57
1/13/2025	35.52	36.22	34.97	36.09	1,003,179	35.50
1/10/2025	36.07	36.26	35.27	35.54	1,380,339	34.96
1/08/2025	37.64	37.73	36.74	37.07	1,267,070	36.47
1/07/2025	39.46	39.98	37.75	37.99	1,154,202	37.37
1/06/2025	40.67	40.74	39.51	39.53	653,887	38.89
1/03/2025	40.12	40.77	40.07	40.63	692,775	39.97