Kilroy Realty Corporation Common Stock (KRC)

Historical Prices For Kilroy Realty Corporation Common Stock (KRC)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	40.88	41.24	40.71	40.98	733,119	40.98
8/29/2025	41.71	41.88	41.33	41.59	1,146,666	41.59
8/28/2025	41.32	41.82	41.00	41.75	1,424,043	41.75
8/27/2025	40.65	41.20	40.53	41.15	1,455,050	41.15
8/26/2025	40.41	40.97	40.25	40.51	1,614,302	40.51
8/25/2025	39.89	40.62	39.86	40.48	970,438	40.48
8/22/2025	39.10	40.51	39.05	40.16	1,194,557	40.16
8/21/2025	38.19	39.07	38.09	38.86	1,331,852	38.86
8/20/2025	39.12	39.29	38.63	38.93	1,381,808	38.93
8/19/2025	38.50	39.16	38.25	39.12	1,065,908	39.12
8/18/2025	38.62	38.77	38.16	38.17	912,402	38.17
8/15/2025	38.43	38.75	38.18	38.71	1,325,576	38.71
8/14/2025	38.11	38.56	37.99	38.33	913,670	38.33
8/13/2025	37.96	38.83	37.68	38.73	992,574	38.73
8/12/2025	36.68	37.92	36.67	37.90	1,054,631	37.90
8/11/2025	37.74	38.03	36.51	36.54	1,724,997	36.54
8/08/2025	38.20	38.46	37.80	37.81	1,287,199	37.81
8/07/2025	38.39	38.61	37.81	38.26	998,700	38.26
8/06/2025	37.65	38.21	37.41	38.17	1,843,813	38.17
8/05/2025	37.52	37.90	36.70	37.82	1,719,206	37.82
8/04/2025	36.77	37.60	36.54	37.54	1,636,561	37.54
8/01/2025	36.79	37.14	36.04	36.55	2,209,149	36.55
7/31/2025	36.98	37.44	36.73	36.86	1,772,881	36.86
7/30/2025	38.48	38.64	36.79	37.09	3,801,635	37.09
7/29/2025	37.53	38.98	36.64	38.32	3,541,182	38.32
7/28/2025	37.08	37.17	36.32	36.61	3,466,070	36.61
7/25/2025	37.27	37.47	36.72	37.08	1,956,438	37.08
7/24/2025	37.50	37.76	37.10	37.24	2,216,882	37.24
7/23/2025	38.30	38.71	37.50	37.83	3,195,772	37.83
7/22/2025	37.63	38.27	37.39	37.98	1,462,650	37.98
7/21/2025	37.38	37.89	36.95	37.31	1,361,275	37.31
7/18/2025	37.00	37.15	36.51	36.83	1,359,538	36.83
7/17/2025	36.60	36.96	36.20	36.72	1,107,613	36.72
7/16/2025	36.65	37.31	36.26	36.66	2,204,195	36.66
7/15/2025	37.36	37.52	36.66	36.88	1,648,130	36.88
7/14/2025	36.85	37.58	36.76	37.13	1,688,048	37.13
7/11/2025	35.98	37.27	35.78	37.20	1,926,618	37.20
7/10/2025	35.36	36.64	35.31	36.47	1,387,611	36.47
7/09/2025	35.24	35.70	35.09	35.46	1,943,556	35.46
7/08/2025	34.51	35.32	34.30	35.04	1,397,239	35.04
7/07/2025	34.97	35.22	34.40	34.55	1,255,644	34.55
7/03/2025	34.75	35.36	34.63	35.29	594,028	35.29
7/02/2025	34.37	35.02	34.15	34.94	1,101,795	34.94
7/01/2025	34.20	35.36	33.97	34.56	1,268,012	34.56
6/30/2025	34.32	34.58	33.69	34.31	1,027,827	34.31
6/27/2025	34.83	35.23	34.35	34.79	1,230,845	34.25
6/26/2025	34.42	34.75	34.24	34.60	1,067,385	34.06
6/25/2025	34.35	35.02	33.66	34.12	1,441,073	33.59
6/24/2025	35.17	35.33	34.66	34.78	1,091,187	34.24
6/23/2025	35.06	35.46	34.12	35.00	1,261,899	34.46
6/20/2025	35.23	35.42	34.89	35.08	1,428,577	34.54
6/18/2025	35.02	35.60	34.86	35.04	952,489	34.50
6/17/2025	35.41	35.53	34.80	35.01	966,061	34.47
6/16/2025	35.63	36.27	35.35	35.57	1,129,952	35.02
6/13/2025	35.66	35.89	34.88	35.22	1,057,058	34.67
6/12/2025	35.41	36.01	35.26	35.95	1,094,004	35.39
6/11/2025	35.89	36.27	35.58	35.65	1,518,701	35.10
6/10/2025	35.18	35.97	34.66	35.54	1,786,336	34.99
6/09/2025	35.25	35.53	34.85	34.97	1,510,849	34.43
6/06/2025	34.64	35.34	34.57	34.92	1,893,754	34.38
6/05/2025	33.48	34.25	33.30	34.15	1,192,001	33.62
6/04/2025	33.26	33.86	32.98	33.59	1,557,744	33.07
6/03/2025	32.35	33.30	31.95	33.17	1,078,176	32.66