KRC
Kilroy Rlty REIT (KRC)
NYSE
$39.05+$0.09 (+0.23%)
Price as of Jul 14, 2026 12:38 PM EDT
  • $4.5B
    Market Cap
  • 11.47%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    +2.99%
    Low Price$36.15
    High Price$39.34
  • 3 Months
    +37.59%
    Low Price$30.46
    High Price$39.34
  • 1 Year
    +11.47%
    Low Price$27.72
    High Price$44.44
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
38.69
39.25
38.53
38.96
+1.46%
729,759
07/10/2026
38.57
38.73
37.83
38.40
+0.39%
608,575
07/09/2026
38.58
38.78
38.15
38.25
-0.23%
811,964
07/08/2026
38.56
38.70
37.90
38.34
-1.19%
1,446,553
07/07/2026
39.60
39.78
38.77
38.80
-1.37%
933,055
07/06/2026
39.65
39.77
39.15
39.34
+0.05%
1,147,237
07/02/2026
39.36
39.74
39.12
39.32
+0.41%
1,473,430
07/01/2026
37.47
39.40
37.36
39.16
+4.51%
1,842,525
06/30/2026
37.53
38.11
37.45
37.47
-1.03%
1,363,063
06/30/2026
$0.54 Dividend
06/29/2026
37.28
37.89
36.78
37.86
+0.95%
1,856,228
06/26/2026
37.11
37.51
36.82
37.51
+1.41%
1,889,006
06/25/2026
36.57
37.06
36.15
36.98
+1.60%
1,149,199
06/24/2026
36.79
37.07
36.00
36.40
-0.75%
1,340,711
06/23/2026
36.45
36.97
36.42
36.68
+0.54%
906,289
06/22/2026
36.15
36.57
35.90
36.48
+0.52%
1,438,149
06/18/2026
36.04
36.61
36.02
36.29
+1.83%
2,401,768
06/17/2026
37.19
37.82
35.50
35.64
-5.09%
1,693,572
06/16/2026
38.73
38.93
37.45
37.55
-0.73%
1,916,114
06/15/2026
38.00
38.29
37.58
37.83
0.00%
1,199,031
06/12/2026
38.36
38.54
37.62
37.83
-0.85%
1,577,998
06/11/2026
38.21
38.55
37.41
38.16
+0.73%
1,257,795
06/10/2026
38.19
38.61
37.79
37.88
-0.44%
1,735,670
06/09/2026
37.75
38.67
37.75
38.05
+1.85%
2,561,142
06/08/2026
37.19
37.90
37.02
37.36
+2.32%
3,500,142
06/05/2026
35.98
36.76
35.78
36.51
+0.35%
2,487,514
06/04/2026
35.04
36.38
35.04
36.38
+4.62%
1,485,814
06/03/2026
34.39
34.83
34.02
34.77
+0.97%
1,504,438
06/02/2026
33.48
35.00
33.28
34.44
+2.74%
1,461,907
06/01/2026
33.65
33.87
33.17
33.52
-0.79%
918,659
05/29/2026
33.88
34.26
33.34
33.79
-0.26%
1,729,129
05/28/2026
34.00
34.50
33.83
33.88
-1.74%
2,560,856
05/27/2026
34.14
34.65
34.00
34.48
+1.45%
1,395,650
05/26/2026
33.67
34.11
33.67
33.99
+1.47%
852,090
05/22/2026
33.74
33.96
33.31
33.49
-0.50%
915,202
05/21/2026
33.46
34.07
33.27
33.66
-0.32%
1,208,984
05/20/2026
33.11
33.88
32.48
33.77
+2.48%
1,329,472
05/19/2026
33.82
33.82
32.89
32.95
-2.11%
1,473,876
05/18/2026
34.02
34.35
33.37
33.66
-0.64%
1,655,091
05/15/2026
34.00
34.09
33.01
33.88
-1.18%
1,163,342
05/14/2026
34.16
34.97
34.06
34.28
+0.96%
1,219,618
05/13/2026
34.10
34.17
33.75
33.96
-0.84%
1,678,629
05/12/2026
34.08
34.33
33.64
34.24
+1.37%
1,839,116
05/11/2026
34.50
34.63
33.47
33.78
-1.83%
1,149,332
05/08/2026
34.13
34.82
33.94
34.41
+0.95%
1,296,645
05/07/2026
34.74
35.19
34.06
34.08
-1.48%
2,983,138
05/06/2026
33.40
34.66
33.40
34.60
+4.62%
1,994,773
05/05/2026
32.57
33.37
32.18
33.07
+1.82%
1,842,831
05/04/2026
32.98
33.26
32.42
32.48
-2.08%
1,901,994
05/01/2026
32.87
33.25
32.46
33.17
+1.14%
1,328,623
04/30/2026
32.35
33.00
32.26
32.79
+1.09%
1,516,234
04/29/2026
33.38
33.64
32.07
32.44
-3.58%
1,600,394
04/28/2026
33.07
33.88
32.39
33.64
+4.28%
2,687,019
04/27/2026
31.42
32.38
31.33
32.26
+2.63%
2,415,985
04/27/2026
$0.91 Earnings
04/24/2026
31.01
31.53
30.84
31.43
+1.34%
1,279,761
04/23/2026
31.13
31.37
30.54
31.02
-0.66%
1,099,717
04/22/2026
31.59
31.86
31.01
31.22
-0.50%
1,159,720
04/21/2026
31.71
32.12
31.04
31.38
-0.96%
1,645,535
04/20/2026
30.84
31.80
30.84
31.69
+2.19%
2,173,927
04/17/2026
30.66
31.27
30.60
31.01
+1.88%
2,919,966
04/16/2026
30.11
30.61
29.67
30.44
+1.35%
3,370,352
04/15/2026
28.82
30.08
28.68
30.03
+4.35%
2,606,337
04/14/2026
28.33
29.04
28.17
28.78
+1.64%
3,548,709
04/13/2026
27.61
28.39
27.52
28.32
+1.77%
3,279,732
04/10/2026
27.35
28.07
27.35
27.82
+1.80%
3,313,074
04/09/2026
27.69
28.20
26.99
27.33
-2.19%
3,111,495
04/08/2026
28.69
28.99
27.74
27.94
-0.21%
5,278,254
04/07/2026
27.73
28.28
27.67
28.00
+0.64%
1,510,573
04/06/2026
28.06
28.20
27.65
27.82
-0.81%
1,406,340
04/02/2026
27.27
28.17
26.98
28.05
+1.32%
2,231,677
04/01/2026
28.23
28.30
27.61
27.69
-0.46%
1,819,645
03/31/2026
28.00
28.42
27.46
27.81
+1.80%
2,009,127
03/31/2026
$0.54 Dividend
03/30/2026
27.42
27.68
27.08
27.32
+0.96%
1,921,526
03/27/2026
27.81
27.83
26.89
27.06
-3.22%
2,042,473
03/26/2026
27.43
28.21
27.32
27.96
+1.51%
2,947,683
03/25/2026
28.02
28.11
27.35
27.54
-0.52%
2,343,020
03/24/2026
27.47
28.01
27.09
27.69
-0.28%
2,222,934
03/23/2026
27.89
28.62
27.48
27.77
+1.77%
2,329,595
03/20/2026
28.20
28.20
27.17
27.28
-3.22%
2,454,958
03/19/2026
28.16
28.33
27.73
28.19
-0.38%
1,195,860
03/18/2026
28.26
28.71
28.06
28.30
-0.65%
3,145,292
03/17/2026
28.20
28.66
28.15
28.48
+2.76%
2,089,157
03/16/2026
27.85
28.10
27.66
27.72
+0.56%
1,246,529
03/13/2026
28.75
29.15
27.52
27.56
-2.80%
1,210,244
03/12/2026
27.14
28.58
26.97
28.36
+2.91%
3,025,117
03/11/2026
28.06
28.30
27.30
27.55
-1.89%
1,471,108
03/10/2026
28.73
28.73
27.61
28.08
-1.26%
1,825,260
03/09/2026
28.41
28.67
27.41
28.44
-1.34%
2,177,477
03/06/2026
29.46
29.67
28.73
28.83
-3.65%
2,216,889
03/05/2026
29.83
30.12
29.38
29.92
-0.77%
2,934,257
03/04/2026
29.01
30.27
28.61
30.15
+3.93%
2,243,841
03/03/2026
28.05
29.38
27.66
29.01
+1.11%
2,113,778
03/02/2026
28.40
28.90
27.84
28.69
-0.50%
1,964,454
02/27/2026
30.49
30.49
28.74
28.84
-6.87%
3,852,943
02/26/2026
30.59
31.36
30.54
30.97
+1.59%
1,905,597
02/25/2026
30.13
30.52
29.87
30.48
+1.61%
2,143,110
02/24/2026
29.58
30.24
29.30
30.00
-0.64%
3,263,695
02/23/2026
30.88
30.96
30.04
30.19
-3.16%
2,080,673