Kilroy Realty Stock Price History
NYSE: KRCReal EstateReal Estate Investment TrustsUSD
34.25+0.06 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KRC price history at a glance
The price history for Kilroy Realty (KRC) on this page begins on January 27, 1997, when the stock closed at $25.63; it most recently closed at $34.25 on October 5, 2026. The highest price in this record is $90.15, reached on February 5, 2007; the latest close is 62.0% below that peak. Across the 28 complete calendar years in the table, KRC finished higher in 16 and lower in 12. Its best year was 2005 (+44.8%) and its worst was 2022 (-41.8%).
Over roughly 30 years the share price changed +33.7%, a 1.0% compound annual price return (excluding dividends). In the last 12 months alone, KRC has lost 15.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $90.15
- Date of high
- Feb 5, 2007
- Low since 1997
- $14.61
- Date of low
- Mar 2, 2009
- 52-week high
- $43.58
- 52-week low
- $27.36
- IPO year
- 1997
- Last close
- $34.25
KRC returns
1 week
+1.84%
1 month
-2.92%
3 months
-10.81%
6 months
+21.37%
Year to date
-8.35%
1 year
-15.39%
3 years
+14.55%
5 years
-50.86%
KRC price return, excluding dividends.
KRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.25 | -9.92% |
| 2025 | 38.02 | -6.42% |
| 2024 | 40.63 | +1.98% |
| 2023 | 39.84 | +3.03% |
| 2022 | 38.67 | -41.81% |
| 2021 | 66.46 | +15.78% |
| 2020 | 57.40 | -30.88% |
| 2019 | 83.04 | +33.01% |
| 2018 | 62.43 | -16.37% |
| 2017 | 74.65 | +1.95% |
| 2016 | 73.22 | +15.71% |
| 2015 | 63.28 | -10.22% |
| 2014 | 70.48 | +40.06% |
| 2013 | 50.32 | +4.36% |
| 2012 | 48.22 | +26.66% |
| 2011 | 38.07 | +4.39% |
| 2010 | 36.47 | +18.91% |
| 2009 | 30.67 | -5.54% |
| 2008 | 32.47 | -33.67% |
| 2007 | 48.95 | -37.24% |
| 2006 | 78.00 | +26.01% |
| 2005 | 61.90 | +44.80% |
| 2004 | 42.75 | +30.34% |
| 2003 | 32.80 | +39.75% |
| 2002 | 23.47 | -9.87% |
| 2001 | 26.04 | -7.21% |
| 2000 | 28.06 | +25.42% |
| 1999 | 22.38 | -2.72% |
| 1998 | 23.00 | -21.37% |
| 1997* | 29.25 | +14.15% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
KRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.31 | 34.48 | 33.71 | 34.25 | +0.18% | |
| 33.97 | 34.37 | 33.54 | 34.19 | +0.53% | |
| 33.73 | 34.42 | 33.38 | 34.01 | +0.32% | |
| 33.33 | 34.02 | 33.30 | 33.90 | +1.86% | |
| 33.41 | 33.68 | 33.19 | 33.28 | -1.04% | |
| 33.60 | 34.28 | 33.47 | 33.63 | +0.99% | |
| 33.03 | 33.37 | 32.73 | 33.30 | +0.09% | |
| 33.46 | 33.70 | 33.15 | 33.27 | -1.68% | |
| 33.93 | 34.20 | 33.75 | 33.84 | -0.24% | |
| 34.23 | 34.23 | 33.61 | 33.92 | -0.91% | |
| 34.16 | 34.44 | 33.74 | 34.23 | +0.53% | |
| 34.07 | 34.39 | 33.91 | 34.05 | +0.03% | |
| 34.58 | 34.71 | 33.92 | 34.04 | -2.01% | |
| 34.84 | 34.98 | 34.34 | 34.74 | +0.43% | |
| 34.51 | 34.67 | 34.20 | 34.59 | +1.05% | |
| 34.42 | 34.43 | 34.04 | 34.23 | -0.55% | |
| 34.76 | 35.08 | 34.42 | 34.42 | 0.00% | |
| 34.40 | 34.90 | 33.77 | 34.42 | -0.23% | |
| 34.83 | 35.01 | 34.39 | 34.50 | -1.17% | |
| 34.80 | 35.22 | 34.46 | 34.91 | +0.03% | |
| 35.26 | 35.37 | 34.76 | 34.90 | +0.14% | |
| 35.37 | 35.37 | 34.60 | 34.85 | -1.22% | |
| 36.29 | 36.77 | 35.17 | 35.28 | -2.41% | |
| 36.90 | 37.30 | 36.12 | 36.15 | -2.67% | |
| 36.76 | 37.53 | 36.65 | 37.14 | +0.49% | |
| 36.91 | 37.01 | 36.48 | 36.96 | +1.34% | |
| 35.98 | 36.62 | 35.86 | 36.47 | +0.69% | |
| 36.25 | 36.65 | 35.89 | 36.22 | -0.22% | |
| 36.17 | 36.35 | 35.70 | 36.30 | +0.25% | |
| 36.79 | 37.10 | 36.19 | 36.21 | -1.31% | |
| 36.76 | 37.03 | 36.58 | 36.69 | -0.38% | |
| 37.02 | 37.36 | 36.77 | 36.83 | -0.99% | |
| 36.98 | 37.24 | 36.64 | 37.20 | +0.87% | |
| 36.66 | 37.24 | 36.64 | 36.88 | +0.82% | |
| 37.03 | 37.03 | 36.26 | 36.58 | -0.49% | |
| 36.77 | 37.14 | 36.58 | 36.76 | 0.00% | |
| 36.43 | 37.29 | 36.43 | 36.76 | +1.66% | |
| 36.07 | 36.50 | 35.78 | 36.16 | +0.36% | |
| 36.27 | 36.68 | 35.65 | 36.03 | -0.77% | |
| 37.03 | 37.18 | 36.29 | 36.31 | -1.86% | |
| 36.32 | 37.15 | 36.32 | 37.00 | +2.10% | |
| 35.58 | 36.55 | 35.41 | 36.24 | -0.55% | |
| 37.08 | 37.31 | 36.43 | 36.44 | -1.91% | |
| 37.72 | 37.74 | 37.01 | 37.15 | -2.16% | |
| 37.32 | 38.20 | 37.32 | 37.97 | +1.85% | |
| 38.99 | 39.00 | 37.24 | 37.28 | -3.54% | |
| 39.17 | 39.39 | 38.61 | 38.65 | -1.80% | |
| 38.74 | 39.54 | 38.27 | 39.36 | +0.92% | |
| 38.94 | 39.35 | 38.71 | 39.00 | +0.46% | |
| 39.61 | 39.71 | 38.78 | 38.82 | -1.82% | |
| 39.87 | 39.88 | 38.45 | 39.54 | +0.28% | |
| 38.75 | 40.12 | 38.51 | 39.43 | +1.99% | |
| 38.09 | 38.70 | 36.40 | 38.66 | -1.90% | |
| 39.57 | 39.70 | 39.03 | 39.41 | -0.03% | |
| 38.70 | 39.92 | 38.47 | 39.42 | +2.79% | |
| 38.33 | 39.41 | 38.21 | 38.35 | -0.78% | |
| 39.43 | 39.46 | 38.47 | 38.65 | -2.30% | |
| 40.02 | 40.27 | 39.13 | 39.56 | -0.20% | |
| 40.25 | 40.40 | 39.42 | 39.64 | -1.52% | |
| 40.32 | 40.85 | 39.80 | 40.25 | -0.40% | |
| 39.92 | 40.49 | 39.57 | 40.41 | +1.33% | |
| 39.75 | 40.68 | 39.65 | 39.88 | +1.12% | |
| 39.05 | 39.51 | 38.83 | 39.44 | +1.23% | |
| 38.69 | 39.25 | 38.53 | 38.96 | +1.46% | |
| 38.57 | 38.73 | 37.83 | 38.40 | +0.39% | |
| 38.58 | 38.78 | 38.15 | 38.25 | -0.23% | |
| 38.56 | 38.70 | 37.90 | 38.34 | -1.19% | |
| 39.60 | 39.78 | 38.77 | 38.80 | -1.37% | |
| 39.65 | 39.77 | 39.15 | 39.34 | +0.05% | |
| 39.36 | 39.74 | 39.12 | 39.32 | +0.41% | |
| 37.47 | 39.40 | 37.36 | 39.16 | +4.51% | |
| 37.53 | 38.11 | 37.45 | 37.47 | -2.42% | |
| 37.81 | 38.43 | 37.30 | 38.40 | +0.95% | |
| 37.64 | 38.04 | 37.35 | 38.04 | +1.41% | |
| 37.09 | 37.59 | 36.67 | 37.51 | +1.60% | |
| 37.31 | 37.60 | 36.52 | 36.92 | -0.75% | |
| 36.97 | 37.50 | 36.94 | 37.20 | +0.54% | |
| 36.67 | 37.09 | 36.41 | 37.00 | +0.52% | |
| 36.55 | 37.14 | 36.53 | 36.81 | +1.83% | |
| 37.72 | 38.36 | 36.01 | 36.15 | -5.09% | |
| 39.28 | 39.49 | 37.98 | 38.09 | -0.73% | |
| 38.54 | 38.84 | 38.12 | 38.37 | 0.00% | |
| 38.91 | 39.09 | 38.16 | 38.37 | -0.85% | |
| 38.76 | 39.10 | 37.94 | 38.70 | +0.73% | |
| 38.73 | 39.16 | 38.33 | 38.42 | -0.44% | |
| 38.29 | 39.22 | 38.29 | 38.59 | +1.85% | |
| 37.72 | 38.44 | 37.55 | 37.89 | +2.32% | |
| 36.49 | 37.28 | 36.29 | 37.03 | +0.35% | |
| 35.54 | 36.90 | 35.54 | 36.90 | +4.62% | |
| 34.88 | 35.33 | 34.51 | 35.27 | +0.97% | |
| 33.96 | 35.50 | 33.75 | 34.93 | +2.74% | |
| 34.13 | 34.35 | 33.65 | 34.00 | -0.79% | |
| 34.36 | 34.75 | 33.82 | 34.27 | -0.26% | |
| 34.48 | 34.99 | 34.32 | 34.36 | -1.74% | |
| 34.63 | 35.14 | 34.49 | 34.97 | +1.45% | |
| 34.15 | 34.60 | 34.15 | 34.47 | +1.47% | |
| 34.22 | 34.44 | 33.79 | 33.97 | -0.50% | |
| 33.94 | 34.56 | 33.74 | 34.14 | -0.32% | |
| 33.58 | 34.36 | 32.94 | 34.25 | +2.48% | |
| 34.30 | 34.30 | 33.36 | 33.42 | -2.11% | |
| 34.51 | 34.85 | 33.85 | 34.14 | -0.64% | |
| 34.49 | 34.58 | 33.48 | 34.36 | -1.18% | |
| 34.65 | 35.47 | 34.55 | 34.77 | +0.96% | |
| 34.59 | 34.66 | 34.23 | 34.44 | -0.84% | |
| 34.57 | 34.82 | 34.12 | 34.73 | +1.37% | |
| 34.99 | 35.12 | 33.95 | 34.26 | -1.83% | |
| 34.62 | 35.32 | 34.42 | 34.90 | +0.95% | |
| 35.24 | 35.69 | 34.55 | 34.57 | -1.48% | |
| 33.88 | 35.15 | 33.88 | 35.09 | +4.62% | |
| 33.03 | 33.85 | 32.64 | 33.54 | +1.82% | |
| 33.45 | 33.73 | 32.88 | 32.94 | -2.08% | |
| 33.34 | 33.72 | 32.92 | 33.64 | +1.14% | |
| 32.81 | 33.47 | 32.72 | 33.26 | +1.09% | |
| 33.86 | 34.12 | 32.53 | 32.90 | -3.58% | |
| 33.54 | 34.36 | 32.85 | 34.12 | +4.28% | |
| 31.87 | 32.84 | 31.78 | 32.72 | +2.63% | |
| 31.45 | 31.98 | 31.28 | 31.88 | +1.34% | |
| 31.57 | 31.82 | 30.98 | 31.46 | -0.66% | |
| 32.04 | 32.31 | 31.45 | 31.67 | -0.50% | |
| 32.16 | 32.58 | 31.48 | 31.83 | -0.96% | |
| 31.28 | 32.25 | 31.28 | 32.14 | +2.19% | |
| 31.10 | 31.72 | 31.04 | 31.45 | +1.88% | |
| 30.54 | 31.05 | 30.09 | 30.87 | +1.35% | |
| 29.23 | 30.51 | 29.09 | 30.46 | +4.35% | |
| 28.73 | 29.45 | 28.57 | 29.19 | +1.64% | |
| 28.00 | 28.80 | 27.91 | 28.72 | +1.77% | |
| 27.74 | 28.47 | 27.74 | 28.22 | +1.80% | |
| 28.09 | 28.60 | 27.37 | 27.72 | -2.19% | |
| 29.10 | 29.40 | 28.14 | 28.34 | -0.21% | |
| 28.13 | 28.69 | 28.06 | 28.40 | +0.64% | |
| 28.46 | 28.60 | 28.04 | 28.22 | -0.81% | |
| 27.66 | 28.57 | 27.36 | 28.45 | +1.32% | |
| 28.63 | 28.70 | 28.00 | 28.08 | -0.46% | |
| 28.40 | 28.83 | 27.85 | 28.21 | -0.14% | |
| 28.35 | 28.62 | 28.00 | 28.25 | +0.96% | |
| 28.76 | 28.78 | 27.80 | 27.98 | -3.22% | |
| 28.36 | 29.17 | 28.25 | 28.91 | +1.51% | |
| 28.97 | 29.07 | 28.28 | 28.48 | -0.52% | |
| 28.40 | 28.96 | 28.01 | 28.63 | -0.28% | |
| 28.84 | 29.59 | 28.41 | 28.71 | +1.77% | |
| 29.16 | 29.16 | 28.09 | 28.21 | -3.22% | |
| 29.12 | 29.29 | 28.67 | 29.15 | -0.38% | |
| 29.22 | 29.69 | 29.02 | 29.26 | -0.65% | |
| 29.16 | 29.64 | 29.11 | 29.45 | +2.76% | |
| 28.80 | 29.06 | 28.60 | 28.66 | +0.56% | |
| 29.73 | 30.14 | 28.46 | 28.50 | -2.80% | |
| 28.06 | 29.55 | 27.89 | 29.32 | +2.91% | |
| 29.02 | 29.26 | 28.23 | 28.49 | -1.89% | |
| 29.71 | 29.71 | 28.55 | 29.04 | -1.26% | |
| 29.38 | 29.65 | 28.34 | 29.41 | -1.34% | |
| 30.46 | 30.68 | 29.71 | 29.81 | -3.65% | |
| 30.84 | 31.14 | 30.38 | 30.94 | -0.77% | |
| 30.00 | 31.30 | 29.58 | 31.18 | +3.93% | |
| 29.00 | 30.38 | 28.61 | 30.00 | +1.11% | |
| 29.37 | 29.88 | 28.79 | 29.67 | -0.50% | |
| 31.53 | 31.53 | 29.72 | 29.82 | -6.87% | |
| 31.63 | 32.43 | 31.58 | 32.02 | +1.59% | |
| 31.16 | 31.56 | 30.89 | 31.52 | +1.61% | |
| 30.59 | 31.27 | 30.30 | 31.02 | -0.64% | |
| 31.93 | 32.02 | 31.06 | 31.22 | -3.16% | |
| 32.54 | 32.89 | 32.14 | 32.24 | -0.77% | |
| 32.22 | 32.53 | 32.06 | 32.49 | +0.68% | |
| 31.75 | 32.73 | 31.75 | 32.27 | +1.45% | |
| 32.17 | 32.47 | 31.26 | 31.81 | +0.19% | |
| 30.57 | 32.02 | 30.32 | 31.75 | +4.75% | |
| 32.36 | 32.43 | 30.00 | 30.31 | -5.93% | |
| 33.54 | 34.08 | 32.15 | 32.22 | -3.10% | |
| 34.10 | 34.15 | 33.09 | 33.25 | -3.73% | |
| 34.74 | 34.86 | 34.30 | 34.54 | -1.31% | |
| 34.55 | 35.06 | 34.25 | 35.00 | +2.01% | |
| 34.10 | 34.59 | 33.82 | 34.31 | +0.09% | |
| 34.59 | 34.76 | 34.19 | 34.28 | -0.03% | |
| 34.14 | 34.70 | 33.95 | 34.29 | +0.41% | |
| 34.54 | 34.78 | 34.03 | 34.15 | -0.96% | |
| 34.36 | 34.57 | 33.90 | 34.48 | 0.00% | |
| 34.57 | 34.97 | 34.22 | 34.48 | +0.44% | |
| 35.10 | 35.38 | 34.25 | 34.33 | -1.91% | |
| 35.27 | 35.47 | 34.80 | 35.00 | -0.43% | |
| 35.68 | 35.75 | 35.05 | 35.15 | -1.24% | |
| 35.40 | 35.97 | 35.26 | 35.59 | -0.03% | |
| 36.85 | 36.97 | 35.55 | 35.60 | -2.63% | |
| 37.14 | 37.57 | 36.32 | 36.56 | -0.89% | |
| 36.95 | 37.10 | 36.40 | 36.89 | -2.15% | |
| 38.19 | 38.45 | 37.64 | 37.70 | -1.36% | |
| 38.48 | 38.68 | 38.17 | 38.22 | -0.13% | |
| 38.36 | 38.84 | 38.11 | 38.27 | -0.85% | |
| 38.96 | 39.07 | 38.26 | 38.60 | -0.59% | |
| 39.78 | 39.78 | 38.75 | 38.83 | -2.56% | |
| 39.90 | 40.18 | 39.57 | 39.85 | +0.08% | |
| 38.96 | 40.06 | 38.89 | 39.82 | +1.84% | |
| 39.87 | 40.20 | 38.55 | 39.10 | -1.36% | |
| 38.21 | 39.75 | 38.08 | 39.64 | +3.39% | |
| 38.25 | 38.92 | 38.25 | 38.34 | +0.84% | |
| 37.35 | 38.42 | 37.07 | 38.02 | +1.74% | |
| 37.86 | 37.86 | 37.32 | 37.37 | -2.15% | |
| 38.01 | 38.37 | 37.76 | 38.19 | +0.82% | |
| 38.19 | 38.35 | 37.81 | 37.88 | -0.50% | |
| 38.03 | 38.23 | 37.81 | 38.07 | +0.18% | |
| 37.49 | 38.15 | 37.26 | 38.00 | +1.20% | |
| 37.92 | 38.02 | 37.51 | 37.55 | -1.34% | |
| 38.48 | 38.56 | 37.91 | 38.06 | -1.25% | |
| 38.33 | 38.59 | 37.92 | 38.54 | +0.10% | |
| 39.20 | 39.25 | 38.41 | 38.50 | -1.16% | |
| 39.83 | 40.31 | 38.93 | 38.95 | -1.96% | |
| 40.06 | 40.14 | 39.27 | 39.73 | -0.77% | |
| 40.64 | 41.01 | 39.96 | 40.04 | -1.04% | |
| 40.89 | 40.96 | 40.20 | 40.46 | -0.27% | |
| 40.77 | 41.38 | 40.38 | 40.57 | +0.05% | |
| 40.41 | 40.89 | 39.58 | 40.55 | +0.42% | |
| 40.64 | 41.25 | 40.33 | 40.38 | -0.15% | |
| 40.55 | 40.64 | 39.86 | 40.44 | -0.83% | |
| 40.72 | 41.56 | 40.57 | 40.78 | +0.10% | |
| 40.41 | 41.18 | 40.10 | 40.74 | -1.02% | |
| 42.22 | 42.56 | 40.91 | 41.16 | -2.46% | |
| 42.87 | 42.98 | 42.09 | 42.20 | -1.17% | |
| 42.33 | 42.91 | 42.21 | 42.70 | -0.44% | |
| 43.07 | 43.19 | 42.70 | 42.89 | -0.49% | |
| 42.63 | 43.58 | 42.63 | 43.10 | +0.16% | |
| 41.92 | 43.25 | 41.68 | 43.03 | +3.07% | |
| 41.37 | 42.12 | 41.01 | 41.75 | +1.31% | |
| 40.38 | 41.61 | 40.27 | 41.21 | +1.95% | |
| 41.95 | 42.36 | 40.38 | 40.42 | -2.63% | |
| 41.52 | 41.79 | 40.82 | 41.51 | +0.10% | |
| 40.75 | 41.77 | 40.24 | 41.47 | +2.65% | |
| 40.78 | 41.37 | 40.19 | 40.40 | -1.10% | |
| 41.66 | 41.81 | 40.71 | 40.85 | -1.92% | |
| 42.07 | 42.58 | 41.53 | 41.65 | -1.42% | |
| 42.03 | 42.71 | 41.83 | 42.25 | +0.02% | |
| 42.46 | 42.82 | 41.93 | 42.24 | -0.17% | |
| 43.45 | 43.45 | 42.08 | 42.31 | -2.69% | |
| 42.74 | 43.49 | 42.51 | 43.48 | +1.85% | |
| 42.77 | 43.17 | 42.13 | 42.69 | +0.47% | |
| 42.67 | 43.05 | 41.69 | 42.49 | -0.28% | |
| 41.73 | 42.68 | 41.51 | 42.61 | +0.83% | |
| 42.52 | 42.88 | 41.76 | 42.26 | +0.02% | |
| 41.43 | 42.34 | 41.16 | 42.25 | +2.00% | |
| 40.97 | 41.53 | 40.81 | 41.42 | +0.68% | |
| 41.87 | 41.97 | 40.73 | 41.14 | -1.98% | |
| 43.23 | 43.23 | 40.60 | 41.97 | +1.75% | |
| 40.91 | 41.56 | 40.64 | 41.25 | +0.88% | |
| 40.87 | 41.06 | 40.40 | 40.89 | +0.81% | |
| 40.88 | 41.08 | 40.37 | 40.56 | -0.88% | |
| 41.02 | 41.40 | 40.58 | 40.92 | -0.05% | |
| 40.51 | 41.38 | 40.38 | 40.94 | +0.99% | |
| 40.66 | 40.88 | 40.34 | 40.54 | +0.60% | |
| 39.74 | 40.59 | 39.74 | 40.30 | -0.37% | |
| 40.75 | 40.94 | 39.97 | 40.45 | -0.22% | |
| 40.78 | 41.49 | 40.37 | 40.54 | -0.07% | |
| 39.92 | 40.83 | 39.89 | 40.57 | +0.52% | |
| 40.59 | 40.74 | 39.92 | 40.36 | +2.05% | |
| 40.70 | 41.06 | 39.43 | 39.55 | -2.30% | |
| 41.50 | 41.50 | 40.25 | 40.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KRC chart for longer ranges.