KRC
Kilroy Rlty REIT (KRC)
NYSE
$37.21+$0.20 (+0.55%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $4.3B
    Market Cap
  • 12.47%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    +8.92%
    Low Price$34.00
    High Price$38.70
  • 3 Months
    +33.72%
    Low Price$27.72
    High Price$38.70
  • 1 Year
    +12.47%
    Low Price$27.72
    High Price$44.44
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
36.67
37.09
36.41
37.00
+0.52%
1,438,149
06/18/2026
36.55
37.14
36.53
36.81
+1.83%
2,401,768
06/17/2026
37.72
38.36
36.01
36.15
-5.09%
1,693,572
06/16/2026
39.28
39.49
37.98
38.09
-0.73%
1,916,114
06/15/2026
38.54
38.84
38.12
38.37
0.00%
1,199,031
06/12/2026
38.91
39.09
38.16
38.37
-0.85%
1,577,998
06/11/2026
38.76
39.10
37.94
38.70
+0.73%
1,257,795
06/10/2026
38.73
39.16
38.33
38.42
-0.44%
1,735,670
06/09/2026
38.29
39.22
38.29
38.59
+1.85%
2,561,142
06/08/2026
37.72
38.44
37.55
37.89
+2.32%
3,500,142
06/05/2026
36.49
37.28
36.29
37.03
+0.35%
2,487,514
06/04/2026
35.54
36.90
35.54
36.90
+4.62%
1,485,814
06/03/2026
34.88
35.33
34.51
35.27
+0.97%
1,504,438
06/02/2026
33.96
35.50
33.75
34.93
+2.74%
1,461,907
06/01/2026
34.13
34.35
33.65
34.00
-0.79%
918,659
05/29/2026
34.36
34.75
33.82
34.27
-0.26%
1,729,129
05/28/2026
34.48
34.99
34.32
34.36
-1.74%
2,560,856
05/27/2026
34.63
35.14
34.49
34.97
+1.45%
1,395,650
05/26/2026
34.15
34.60
34.15
34.47
+1.47%
852,090
05/22/2026
34.22
34.44
33.79
33.97
-0.50%
915,202
05/21/2026
33.94
34.56
33.74
34.14
-0.32%
1,208,984
05/20/2026
33.58
34.36
32.94
34.25
+2.48%
1,329,472
05/19/2026
34.30
34.30
33.36
33.42
-2.11%
1,473,876
05/18/2026
34.51
34.85
33.85
34.14
-0.64%
1,655,091
05/15/2026
34.49
34.58
33.48
34.36
-1.18%
1,163,342
05/14/2026
34.65
35.47
34.55
34.77
+0.96%
1,219,618
05/13/2026
34.59
34.66
34.23
34.44
-0.84%
1,678,629
05/12/2026
34.57
34.82
34.12
34.73
+1.37%
1,839,116
05/11/2026
34.99
35.12
33.95
34.26
-1.83%
1,149,332
05/08/2026
34.62
35.32
34.42
34.90
+0.95%
1,296,645
05/07/2026
35.24
35.69
34.55
34.57
-1.48%
2,983,138
05/06/2026
33.88
35.15
33.88
35.09
+4.62%
1,994,773
05/05/2026
33.03
33.85
32.64
33.54
+1.82%
1,842,831
05/04/2026
33.45
33.73
32.88
32.94
-2.08%
1,901,994
05/01/2026
33.34
33.72
32.92
33.64
+1.14%
1,328,623
04/30/2026
32.81
33.47
32.72
33.26
+1.09%
1,516,234
04/29/2026
33.86
34.12
32.53
32.90
-3.58%
1,600,394
04/28/2026
33.54
34.36
32.85
34.12
+4.28%
2,687,019
04/27/2026
31.87
32.84
31.78
32.72
+2.63%
2,415,985
04/27/2026
$0.91 Earnings
04/24/2026
31.45
31.98
31.28
31.88
+1.34%
1,279,761
04/23/2026
31.57
31.82
30.98
31.46
-0.66%
1,099,717
04/22/2026
32.04
32.31
31.45
31.67
-0.50%
1,159,720
04/21/2026
32.16
32.58
31.48
31.83
-0.96%
1,645,535
04/20/2026
31.28
32.25
31.28
32.14
+2.19%
2,173,927
04/17/2026
31.10
31.72
31.04
31.45
+1.88%
2,919,966
04/16/2026
30.54
31.05
30.09
30.87
+1.35%
3,370,352
04/15/2026
29.23
30.51
29.09
30.46
+4.35%
2,606,337
04/14/2026
28.73
29.45
28.57
29.19
+1.64%
3,548,709
04/13/2026
28.00
28.80
27.91
28.72
+1.77%
3,279,732
04/10/2026
27.74
28.47
27.74
28.22
+1.80%
3,313,074
04/09/2026
28.09
28.60
27.37
27.72
-2.19%
3,111,495
04/08/2026
29.10
29.40
28.14
28.34
-0.21%
5,278,254
04/07/2026
28.13
28.69
28.06
28.40
+0.64%
1,510,573
04/06/2026
28.46
28.60
28.04
28.22
-0.81%
1,406,340
04/02/2026
27.66
28.57
27.36
28.45
+1.32%
2,231,677
04/01/2026
28.63
28.70
28.00
28.08
-0.46%
1,819,645
03/31/2026
28.40
28.83
27.85
28.21
+1.80%
2,009,127
03/31/2026
$0.54 Dividend
03/30/2026
27.81
28.07
27.46
27.71
+0.96%
1,921,526
03/27/2026
28.21
28.23
27.27
27.45
-3.22%
2,042,473
03/26/2026
27.82
28.61
27.71
28.36
+1.51%
2,947,683
03/25/2026
28.42
28.51
27.74
27.94
-0.52%
2,343,020
03/24/2026
27.86
28.41
27.47
28.08
-0.28%
2,222,934
03/23/2026
28.29
29.02
27.87
28.16
+1.77%
2,329,595
03/20/2026
28.60
28.60
27.55
27.67
-3.22%
2,454,958
03/19/2026
28.56
28.73
28.12
28.59
-0.38%
1,195,860
03/18/2026
28.66
29.12
28.47
28.70
-0.65%
3,145,292
03/17/2026
28.60
29.07
28.55
28.89
+2.76%
2,089,157
03/16/2026
28.25
28.50
28.05
28.11
+0.56%
1,246,529
03/13/2026
29.16
29.56
27.92
27.96
-2.80%
1,210,244
03/12/2026
27.52
28.99
27.36
28.76
+2.91%
3,025,117
03/11/2026
28.47
28.70
27.69
27.95
-1.89%
1,471,108
03/10/2026
29.14
29.14
28.00
28.48
-1.26%
1,825,260
03/09/2026
28.82
29.08
27.80
28.85
-1.34%
2,177,477
03/06/2026
29.88
30.09
29.14
29.24
-3.65%
2,216,889
03/05/2026
30.25
30.54
29.80
30.35
-0.77%
2,934,257
03/04/2026
29.43
30.70
29.01
30.58
+3.93%
2,243,841
03/03/2026
28.45
29.80
28.06
29.43
+1.11%
2,113,778
03/02/2026
28.81
29.31
28.24
29.10
-0.50%
1,964,454
02/27/2026
30.93
30.93
29.15
29.25
-6.87%
3,852,943
02/26/2026
31.03
31.81
30.98
31.41
+1.59%
1,905,597
02/25/2026
30.56
30.96
30.30
30.92
+1.61%
2,143,110
02/24/2026
30.01
30.67
29.72
30.43
-0.64%
3,263,695
02/23/2026
31.32
31.40
30.47
30.62
-3.16%
2,080,673
02/20/2026
31.92
32.26
31.53
31.62
-0.77%
1,735,771
02/19/2026
31.60
31.91
31.44
31.87
+0.68%
1,435,783
02/18/2026
31.14
32.10
31.14
31.65
+1.45%
2,502,288
02/17/2026
31.56
31.85
30.66
31.20
+0.19%
2,544,503
02/13/2026
29.99
31.40
29.74
31.14
+4.75%
3,529,025
02/12/2026
31.74
31.81
29.43
29.73
-5.93%
2,874,854
02/11/2026
32.90
33.43
31.54
31.60
-3.10%
2,811,140
02/10/2026
33.45
33.50
32.46
32.61
-3.73%
4,092,478
02/09/2026
34.08
34.19
33.64
33.88
-1.31%
1,451,578
02/09/2026
$0.97 Earnings
02/06/2026
33.89
34.39
33.59
34.33
+2.01%
1,800,756
02/05/2026
33.45
33.93
33.17
33.65
+0.09%
2,269,731
02/04/2026
33.93
34.10
33.53
33.62
-0.03%
1,655,516
02/03/2026
33.49
34.04
33.30
33.63
+0.41%
2,034,959
02/02/2026
33.88
34.11
33.38
33.50
-0.96%
2,334,606