KRC
Kilroy Rlty REIT (KRC)
NYSE
$33.62-$0.01 (-0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.9B
    Market Cap
  • -15.56%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    -6.29%
    Low Price$33.27
    High Price$36.55
  • 3 Months
    -13.08%
    Low Price$33.27
    High Price$39.77
  • 1 Year
    -15.56%
    Low Price$26.89
    High Price$40.79
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
33.60
34.28
33.47
33.63
+0.99%
1,339,792
10/01/2026
33.03
33.37
32.73
33.30
+0.09%
1,250,316
09/30/2026
33.46
33.70
33.15
33.27
-0.09%
1,608,367
09/30/2026
$0.54 Dividend
09/29/2026
33.39
33.65
33.21
33.30
-0.24%
1,435,754
09/28/2026
33.68
33.68
33.07
33.38
-0.91%
1,489,063
09/25/2026
33.61
33.89
33.20
33.68
+0.53%
1,062,654
09/24/2026
33.53
33.84
33.37
33.51
+0.03%
1,036,937
09/23/2026
34.03
34.16
33.37
33.50
-2.01%
1,216,256
09/22/2026
34.28
34.42
33.79
34.19
+0.43%
1,410,949
09/21/2026
33.96
34.11
33.65
34.04
+1.05%
1,182,916
09/18/2026
33.87
33.88
33.50
33.68
-0.55%
3,749,510
09/17/2026
34.21
34.52
33.87
33.87
0.00%
1,829,079
09/16/2026
33.85
34.34
33.23
33.87
-0.23%
2,125,036
09/15/2026
34.27
34.45
33.84
33.95
-1.17%
1,398,948
09/14/2026
34.24
34.66
33.91
34.35
+0.03%
1,138,198
09/11/2026
34.70
34.81
34.21
34.34
+0.14%
1,077,630
09/10/2026
34.81
34.81
34.05
34.29
-1.22%
1,065,803
09/09/2026
35.71
36.18
34.61
34.72
-2.41%
1,516,336
09/08/2026
36.31
36.70
35.54
35.57
-2.67%
1,361,192
09/04/2026
36.17
36.93
36.06
36.55
+0.49%
1,216,271
09/03/2026
36.32
36.42
35.90
36.37
+1.34%
1,104,611
09/02/2026
35.41
36.04
35.29
35.89
+0.69%
1,246,582
09/01/2026
35.67
36.07
35.32
35.64
-0.22%
1,264,444
08/31/2026
35.59
35.77
35.13
35.72
+0.25%
1,496,576
08/28/2026
36.20
36.51
35.61
35.63
-1.31%
724,944
08/27/2026
36.17
36.44
35.99
36.10
-0.38%
749,422
08/26/2026
36.43
36.76
36.18
36.24
-0.99%
1,121,123
08/25/2026
36.39
36.64
36.06
36.61
+0.87%
817,760
08/24/2026
36.08
36.65
36.06
36.29
+0.82%
949,917
08/21/2026
36.44
36.44
35.68
36.00
-0.49%
738,009
08/20/2026
36.18
36.55
36.00
36.17
0.00%
925,294
08/19/2026
35.85
36.69
35.85
36.17
+1.66%
1,161,727
08/18/2026
35.49
35.92
35.21
35.58
+0.36%
1,196,465
08/17/2026
35.69
36.09
35.08
35.46
-0.77%
1,388,842
08/14/2026
36.44
36.59
35.71
35.73
-1.86%
881,324
08/13/2026
35.74
36.56
35.74
36.41
+2.10%
1,242,859
08/12/2026
35.01
35.97
34.84
35.66
-0.55%
1,267,374
08/11/2026
36.49
36.71
35.85
35.86
-1.91%
1,126,910
08/10/2026
37.12
37.14
36.42
36.56
-2.16%
833,899
08/07/2026
36.72
37.59
36.72
37.36
+1.85%
916,177
08/06/2026
38.37
38.38
36.64
36.69
-3.54%
1,046,305
08/05/2026
38.54
38.76
37.99
38.03
-1.80%
1,688,166
08/04/2026
38.12
38.90
37.65
38.73
+0.92%
809,163
08/03/2026
38.32
38.72
38.09
38.38
+0.46%
932,331
07/31/2026
38.98
39.07
38.16
38.20
-1.82%
1,104,417
07/30/2026
39.23
39.24
37.83
38.91
+0.28%
1,267,550
07/29/2026
38.13
39.48
37.89
38.80
+1.99%
1,600,896
07/28/2026
37.48
38.08
35.82
38.04
-1.90%
3,507,748
07/27/2026
38.94
39.07
38.41
38.78
-0.03%
1,574,352
07/27/2026
$0.92 Earnings
07/24/2026
38.08
39.28
37.85
38.79
+2.79%
1,624,013
07/23/2026
37.72
38.78
37.60
37.74
-0.78%
1,201,710
07/22/2026
38.80
38.83
37.86
38.03
-2.30%
1,052,292
07/21/2026
39.38
39.62
38.51
38.93
-0.20%
1,509,331
07/20/2026
39.61
39.76
38.79
39.01
-1.52%
1,160,677
07/17/2026
39.68
40.20
39.16
39.61
-0.40%
1,590,648
07/16/2026
39.28
39.84
38.94
39.77
+1.33%
1,344,097
07/15/2026
39.12
40.03
39.02
39.24
+1.12%
1,373,440
07/14/2026
38.43
38.88
38.21
38.81
+1.23%
879,495
07/13/2026
38.07
38.62
37.91
38.34
+1.46%
729,759
07/10/2026
37.95
38.11
37.23
37.79
+0.39%
608,575
07/09/2026
37.96
38.16
37.54
37.64
-0.23%
811,964
07/08/2026
37.94
38.08
37.29
37.73
-1.19%
1,446,553
07/07/2026
38.97
39.15
38.15
38.18
-1.37%
933,055
07/06/2026
39.02
39.14
38.53
38.71
+0.05%
1,147,237
07/02/2026
38.73
39.11
38.50
38.69
+0.41%
1,473,430
07/01/2026
36.87
38.77
36.76
38.54
+4.51%
1,842,525
06/30/2026
36.93
37.50
36.85
36.87
-1.03%
1,363,063
06/30/2026
$0.54 Dividend
06/29/2026
36.68
37.28
36.19
37.26
+0.95%
1,856,228
06/26/2026
36.52
36.91
36.24
36.91
+1.41%
1,889,006
06/25/2026
35.98
36.47
35.58
36.39
+1.60%
1,149,199
06/24/2026
36.20
36.48
35.43
35.82
-0.75%
1,340,711
06/23/2026
35.87
36.38
35.84
36.09
+0.54%
906,289
06/22/2026
35.58
35.98
35.33
35.90
+0.52%
1,438,149
06/18/2026
35.46
36.03
35.44
35.71
+1.83%
2,401,768
06/17/2026
36.60
37.22
34.94
35.07
-5.09%
1,693,572
06/16/2026
38.11
38.31
36.85
36.96
-0.73%
1,916,114
06/15/2026
37.39
37.68
36.98
37.23
0.00%
1,199,031
06/12/2026
37.75
37.92
37.02
37.23
-0.85%
1,577,998
06/11/2026
37.61
37.93
36.81
37.55
+0.73%
1,257,795
06/10/2026
37.58
37.99
37.19
37.28
-0.44%
1,735,670
06/09/2026
37.15
38.05
37.15
37.44
+1.85%
2,561,142
06/08/2026
36.60
37.29
36.43
36.76
+2.32%
3,500,142
06/05/2026
35.40
36.17
35.21
35.93
+0.35%
2,487,514
06/04/2026
34.48
35.80
34.48
35.80
+4.62%
1,485,814
06/03/2026
33.84
34.28
33.48
34.22
+0.97%
1,504,438
06/02/2026
32.95
34.44
32.74
33.89
+2.74%
1,461,907
06/01/2026
33.11
33.33
32.64
32.99
-0.79%
918,659
05/29/2026
33.34
33.71
32.81
33.25
-0.26%
1,729,129
05/28/2026
33.45
33.95
33.29
33.34
-1.74%
2,560,856
05/27/2026
33.60
34.09
33.46
33.93
+1.45%
1,395,650
05/26/2026
33.13
33.57
33.13
33.44
+1.47%
852,090
05/22/2026
33.20
33.41
32.78
32.96
-0.50%
915,202
05/21/2026
32.93
33.53
32.73
33.12
-0.32%
1,208,984
05/20/2026
32.58
33.34
31.96
33.23
+2.48%
1,329,472
05/19/2026
33.28
33.28
32.37
32.42
-2.11%
1,473,876
05/18/2026
33.48
33.81
32.84
33.12
-0.64%
1,655,091
05/15/2026
33.46
33.54
32.48
33.34
-1.18%
1,163,342