Dividends Calendar   Earnings Calendar
KRC

KRC  |  Kilroy Realty Corp

Financials sector
Kilroy Realty Corp

Historical Data

Date Price Open High Low Vol Change
Aug 7 38.09 36.84
38.2
36.84
899K 3.82%
Aug 4 36.69 35.99
37.2
35.79
1.6M 1.38%
Aug 3 36.19 35.22
36.28
34.42
1.5M 2.72%
Aug 2 35.23 34.68
35.28
34.07
1.3M 0.26%
Aug 1 35.14 36.17
36.42
34.11
2.2M -1.57%
Jul 31 35.7 35.69
36.07
35.38
1.2M 0.37%
Jul 28 35.57 35.46
35.73
35.25
636K 2.07%
Jul 27 34.85 35.12
35.67
34.7
1.2M -0.68%
Jul 26 35.09 33.87
35.21
33.87
1.0M 3.54%
Jul 25 33.89 33.98
34.3
33.68
957K -0.56%
Jul 24 34.08 33.73
34.43
33.72
495K 0.98%
Jul 21 33.75 33.94
34
33.39
557K 0.15%
Jul 20 33.7 34.48
34.59
33.53
741K -2.69%
Jul 19 34.63 33.98
34.77
33.97
1.2M 2.97%
Jul 18 33.63 32.85
33.67
32.71
1.3M 2.88%
Jul 17 32.69 33.14
33.37
32.59
1.1M -1.36%
Jul 14 33.14 33.48
33.87
33.03
795K -1.34%
Jul 13 33.59 32.8
33.67
32.55
1.2M 2.56%
Jul 12 32.75 33.56
34.05
32.69
1.7M -0.49%
Jul 11 32.91 32.27
32.99
31.92
1.2M 3.04%
Jul 10 31.94 31.48
32.19
31.22
1.4M 0.47%
Jul 7 31.79 30.45
32.37
30.45
2.2M 4.13%
Jul 6 30.53 30.11
30.55
29.81
1.3M -1.17%
Jul 5 30.89 30.9
31.52
30.41
966K -0.74%
Jul 3 31.12 30.06
31.28
29.98
570K 3.42%
Jun 30 30.09 30.6
30.74
29.68
1.1M 0%
Jun 29 30.09 29.46
30.25
29.38
702K 0%
Jun 28 30.09 31.05
31.05
29.79
1.6M -3.09%
Jun 27 31.05 29.99
31.11
29.48
1.4M 3.12%
Jun 26 30.11 28.06
30.23
27.99
1.4M 7.50%
Jun 23 28.01 28.66
28.94
27.83
1.8M -2.95%
Jun 22 28.86 30.18
30.18
28.73
1.2M -3.93%
Jun 21 30.04 29.96
30.3
29.53
936K -0.69%
Jun 20 30.25 30.6
30.6
29.73
907K -1.69%
Jun 16 30.77 30.89
31.06
30.45
1.5M -0.49%
Jun 15 30.92 30.02
31.04
30.02
1.5M 1.28%
Jun 14 30.53 30.82
31.64
30.38
2.0M 0.03%
Jun 13 30.52 29.99
30.82
29.6
1.3M 2.35%
Jun 12 29.82 29.87
30.52
29.62
554K -0.4%
Jun 9 29.94 29.64
30.44
29.47
1.1M 0.84%
Jun 8 29.69 30.16
30.17
29.3
1.2M -2.05%
Jun 7 30.31 29.36
30.49
29.18
1.6M 5.02%
Jun 6 28.86 27.77
29.32
27.53
938K 4.26%
Jun 5 27.68 27.85
27.93
27.34
986K -0.68%
Jun 2 27.87 27.39
28.35
27.23
1.1M 4.19%
Jun 1 26.75 27.2
27.2
26.37
744K -1.44%
May 31 27.14 27.13
27.52
26.98
1.3M -0.66%
May 30 27.32 26.97
27.38
26.74
1.1M 1.52%
May 26 26.91 26.53
27.05
26.33
827K 1.89%
May 25 26.41 26.83
27
26.12
1.4M -2.33%
May 24 27.04 28
28.14
26.86
1.0M -3.81%
May 23 28.11 27.77
29.08
27.6
1.7M 2.29%
May 22 27.48 26.97
27.73
26.59
1.3M 2.31%
May 19 26.86 27.13
27.49
26.77
1.4M 0.11%
May 18 26.83 26.68
27
26.35
1.0M -0.19%
May 17 26.88 26.14
27.11
25.99
1.2M 3.15%
May 16 26.06 27.28
27.28
26.03
1.2M -4.79%
May 15 27.37 27.56
27.84
26.88
1.5M -0.18%
May 12 27.42 28.31
28.38
27.18
1.0M -2.8%
May 11 28.21 28.07
28.41
27.67
981K 0%


Jump to (Finance sites)

Google    
         

Research 


Investor page

investors.kilroyrealty.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.