Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.64	38.04	37.35	38.04	38.04	1.41%	1,864,431
Jun 25, 2026	37.09	37.59	36.67	37.51	37.51	1.60%	1,119,226
Jun 24, 2026	37.31	37.60	36.52	36.92	36.92	-0.75%	1,340,711
Jun 23, 2026	36.97	37.50	36.94	37.20	37.20	0.54%	906,197
Jun 22, 2026	36.67	37.09	36.41	37.00	37.00	0.52%	1,438,143
Jun 18, 2026	36.55	37.14	36.53	36.81	36.81	1.83%	2,388,241
Jun 17, 2026	37.72	38.36	36.01	36.15	36.15	-5.09%	1,666,079
Jun 16, 2026	39.28	39.49	37.98	38.09	38.09	-0.73%	1,915,484
Jun 15, 2026	38.54	38.84	38.12	38.37	38.37	-	1,197,787
Jun 12, 2026	38.91	39.09	38.16	38.37	38.37	-0.85%	1,577,998
Jun 11, 2026	38.76	39.10	37.94	38.70	38.70	0.73%	1,242,097
Jun 10, 2026	38.73	39.16	38.33	38.42	38.42	-0.44%	1,720,270
Jun 9, 2026	38.29	39.22	38.29	38.59	38.59	1.85%	2,541,948
Jun 8, 2026	37.72	38.44	37.55	37.89	37.89	2.32%	3,499,792
Jun 5, 2026	36.49	37.28	36.29	37.03	37.03	0.35%	2,426,850
Jun 4, 2026	35.54	36.90	35.54	36.90	36.90	4.62%	1,485,794
Jun 3, 2026	34.88	35.33	34.51	35.27	35.27	0.97%	1,504,699
Jun 2, 2026	33.96	35.50	33.75	34.93	34.93	2.74%	1,456,865
Jun 1, 2026	34.13	34.35	33.65	34.00	34.00	-0.79%	905,924
May 29, 2026	34.36	34.75	33.82	34.27	34.27	-0.26%	1,697,347
May 28, 2026	34.48	34.99	34.32	34.36	34.36	-1.74%	2,547,334
May 27, 2026	34.63	35.14	34.49	34.97	34.97	1.45%	1,354,079
May 26, 2026	34.15	34.60	34.15	34.47	34.47	1.47%	852,185
May 22, 2026	34.22	34.44	33.79	33.97	33.97	-0.50%	883,672
May 21, 2026	33.94	34.56	33.74	34.14	34.14	-0.32%	1,208,141
May 20, 2026	33.58	34.36	32.94	34.25	34.25	2.48%	1,329,573
May 19, 2026	34.30	34.30	33.36	33.42	33.42	-2.11%	1,442,426
May 18, 2026	34.51	34.85	33.85	34.14	34.14	-0.64%	1,618,014
May 15, 2026	34.49	34.58	33.48	34.36	34.36	-1.18%	1,163,580
May 14, 2026	34.65	35.47	34.55	34.77	34.77	0.96%	1,219,623
May 13, 2026	34.59	34.66	34.23	34.44	34.44	-0.84%	1,678,629
May 12, 2026	34.57	34.82	34.12	34.73	34.73	1.37%	1,844,392
May 11, 2026	34.99	35.12	33.95	34.26	34.26	-1.83%	1,149,332
May 8, 2026	34.62	35.32	34.42	34.90	34.90	0.95%	1,296,645
May 7, 2026	35.24	35.69	34.55	34.57	34.57	-1.48%	2,983,138
May 6, 2026	33.88	35.15	33.88	35.09	35.09	4.62%	1,994,773
May 5, 2026	33.03	33.85	32.64	33.54	33.54	1.82%	1,842,831
May 4, 2026	33.45	33.73	32.88	32.94	32.94	-2.08%	1,902,014
May 1, 2026	33.34	33.72	32.92	33.64	33.64	1.14%	1,328,623
Apr 30, 2026	32.81	33.47	32.72	33.26	33.26	1.09%	1,516,234
Apr 29, 2026	33.86	34.12	32.53	32.90	32.90	-3.58%	1,600,394
Apr 28, 2026	33.54	34.36	32.85	34.12	34.12	4.28%	2,687,019
Apr 27, 2026	31.87	32.84	31.78	32.72	32.72	2.63%	2,415,985
Apr 24, 2026	31.45	31.98	31.28	31.88	31.88	1.34%	1,279,761
Apr 23, 2026	31.57	31.82	30.98	31.46	31.46	-0.66%	1,099,717
Apr 22, 2026	32.04	32.31	31.45	31.67	31.67	-0.50%	1,159,720
Apr 21, 2026	32.16	32.58	31.48	31.83	31.83	-0.96%	1,645,674
Apr 20, 2026	31.28	32.25	31.28	32.14	32.14	2.19%	2,173,927
Apr 17, 2026	31.10	31.72	31.04	31.45	31.45	1.88%	2,919,966
Apr 16, 2026	30.54	31.05	30.09	30.87	30.87	1.35%	3,370,352
Apr 15, 2026	29.23	30.51	29.09	30.46	30.46	4.35%	2,606,337
Apr 14, 2026	28.73	29.45	28.57	29.19	29.19	1.64%	3,548,709
Apr 13, 2026	28.00	28.80	27.91	28.72	28.72	1.77%	3,279,738
Apr 10, 2026	27.74	28.47	27.74	28.22	28.22	1.80%	3,313,097
Apr 9, 2026	28.09	28.60	27.37	27.72	27.72	-2.19%	3,111,616
Apr 8, 2026	29.10	29.40	28.14	28.34	28.34	-0.21%	5,278,254
Apr 7, 2026	28.13	28.69	28.06	28.40	28.40	0.64%	1,510,573
Apr 6, 2026	28.46	28.60	28.04	28.22	28.22	-0.81%	1,406,340
Apr 2, 2026	27.66	28.57	27.36	28.45	28.45	1.32%	2,231,677
Apr 1, 2026	28.63	28.70	28.00	28.08	28.08	-0.46%	1,819,645
Mar 31, 2026	28.40	28.83	27.85	28.21	28.21	1.80%	2,009,127
Mar 30, 2026	28.35	28.62	28.00	28.25	27.71	0.96%	1,921,526
Mar 27, 2026	28.76	28.78	27.80	27.98	27.45	-3.22%	2,042,473
Mar 26, 2026	28.36	29.17	28.25	28.91	28.36	1.51%	2,947,683
Mar 25, 2026	28.97	29.07	28.28	28.48	27.94	-0.52%	2,343,020
Mar 24, 2026	28.40	28.96	28.01	28.63	28.08	-0.28%	2,222,934
Mar 23, 2026	28.84	29.59	28.41	28.71	28.16	1.77%	2,329,595
Mar 20, 2026	29.16	29.16	28.09	28.21	27.67	-3.22%	2,454,990
Mar 19, 2026	29.12	29.29	28.67	29.15	28.59	-0.38%	1,195,860
Mar 18, 2026	29.22	29.69	29.02	29.26	28.70	-0.65%	3,145,292
Mar 17, 2026	29.16	29.64	29.11	29.45	28.89	2.76%	2,089,157
Mar 16, 2026	28.80	29.06	28.60	28.66	28.11	0.56%	1,246,529
Mar 13, 2026	29.73	30.14	28.46	28.50	27.96	-2.80%	1,210,244
Mar 12, 2026	28.06	29.55	27.89	29.32	28.76	2.91%	3,025,117
Mar 11, 2026	29.02	29.26	28.23	28.49	27.95	-1.89%	1,471,108
Mar 10, 2026	29.71	29.71	28.55	29.04	28.48	-1.26%	1,825,260
Mar 9, 2026	29.38	29.65	28.34	29.41	28.85	-1.34%	2,177,477
Mar 6, 2026	30.46	30.68	29.71	29.81	29.24	-3.65%	2,216,889
Mar 5, 2026	30.84	31.14	30.38	30.94	30.35	-0.77%	2,934,257
Mar 4, 2026	30.00	31.30	29.58	31.18	30.58	3.93%	2,243,841
Mar 3, 2026	29.00	30.38	28.61	30.00	29.43	1.11%	2,113,778
Mar 2, 2026	29.37	29.88	28.79	29.67	29.10	-0.50%	1,964,454
Feb 27, 2026	31.53	31.53	29.72	29.82	29.25	-6.87%	3,852,943
Feb 26, 2026	31.63	32.43	31.58	32.02	31.41	1.59%	1,905,597
Feb 25, 2026	31.16	31.56	30.89	31.52	30.92	1.61%	2,143,110
Feb 24, 2026	30.59	31.27	30.30	31.02	30.43	-0.64%	3,263,695
Feb 23, 2026	31.93	32.02	31.06	31.22	30.62	-3.16%	2,080,673
Feb 20, 2026	32.54	32.89	32.14	32.24	31.62	-0.77%	1,735,771
Feb 19, 2026	32.22	32.53	32.06	32.49	31.87	0.68%	1,435,783
Feb 18, 2026	31.75	32.73	31.75	32.27	31.65	1.45%	2,502,288
Feb 17, 2026	32.17	32.47	31.26	31.81	31.20	0.19%	2,544,503
Feb 13, 2026	30.57	32.02	30.32	31.75	31.14	4.75%	3,529,025
Feb 12, 2026	32.36	32.43	30.00	30.31	29.73	-5.93%	2,874,854
Feb 11, 2026	33.54	34.08	32.15	32.22	31.60	-3.10%	2,811,140
Feb 10, 2026	34.10	34.15	33.09	33.25	32.61	-3.73%	4,092,478
Feb 9, 2026	34.74	34.86	34.30	34.54	33.88	-1.31%	1,451,578
Feb 6, 2026	34.55	35.06	34.25	35.00	34.33	2.01%	1,800,756
Feb 5, 2026	34.10	34.59	33.82	34.31	33.65	0.09%	2,269,731
Feb 4, 2026	34.59	34.76	34.19	34.28	33.62	-0.03%	1,655,516
Feb 3, 2026	34.14	34.70	33.95	34.29	33.63	0.41%	2,034,959