Kilroy Realty Corporation (KRC) NYSE

Currency In USD

KRC Historical Return

If you invested $1000 in Kilroy Realty Corporation (KRC) 10 years ago, it would be worth $824.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $745.11, while $1000 invested 1 year ago would be worth $1,083.15. This corresponds to total returns of -17.54%, -25.49%, 8.31%, respectively, with annualized returns of -1.91%, -5.71%, 8.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	39.61	38.82	38.82	39.71	38.78	1.1M
July 30, 2026	39.87	39.54	39.54	39.88	38.45	1.23M
July 29, 2026	38.75	39.43	39.43	40.12	38.51	1.6M
July 28, 2026	38.09	38.66	38.66	38.7	36.4	3.45M
July 27, 2026	39.57	39.41	39.41	39.7	39.03	1.57M
July 23, 2026	38.33	38.35	38.35	39.41	38.21	1.19M
July 22, 2026	39.43	38.65	38.65	39.46	38.47	1.04M
July 21, 2026	40.02	39.56	39.56	40.27	39.13	1.51M
July 20, 2026	40.25	39.64	39.64	40.4	39.42	1.16M
July 17, 2026	40.32	40.25	40.25	40.85	39.8	1.59M
July 16, 2026	39.92	40.41	40.41	40.49	39.57	1.34M
July 15, 2026	39.75	39.88	39.88	40.68	39.65	1.36M
July 14, 2026	39.05	39.44	39.44	39.51	38.83	879,495
July 13, 2026	38.69	38.96	38.96	39.25	38.53	718,517
July 10, 2026	38.57	38.4	38.4	38.73	37.83	606,384
July 09, 2026	38.58	38.25	38.25	38.78	38.15	811,139
July 08, 2026	38.56	38.34	38.34	38.7	37.9	1.45M
July 07, 2026	39.6	38.8	38.8	39.78	38.77	932,229
July 06, 2026	39.65	39.34	39.34	39.77	39.15	1.15M
July 02, 2026	39.36	39.32	39.32	39.74	39.12	1.46M
July 01, 2026	37.47	39.16	39.16	39.4	37.36	1.82M
June 30, 2026	37.53	37.47	37.47	38.11	37.45	1.36M
June 29, 2026	37.81	38.4	38.4	38.43	37.3	1.86M
June 26, 2026	37.64	38.04	38.04	38.04	37.35	1.89M
June 25, 2026	37.09	37.51	37.51	37.59	36.67	1.12M
June 24, 2026	37.31	36.92	36.92	37.6	36.52	1.34M
June 23, 2026	36.97	37.2	37.2	37.5	36.94	906,197
June 22, 2026	36.67	37	37	37.09	36.41	1.44M
June 18, 2026	36.55	36.81	36.81	37.14	36.53	2.4M
June 17, 2026	37.72	36.15	36.15	38.36	36.01	1.67M
June 16, 2026	39.28	38.09	38.09	39.49	37.98	1.92M
June 15, 2026	38.54	38.37	38.37	38.84	38.12	1.2M
June 12, 2026	38.91	38.37	38.37	39.09	38.16	1.58M
June 11, 2026	38.76	38.7	38.7	39.1	37.94	1.26M
June 10, 2026	38.73	38.42	38.42	39.16	38.33	1.73M
June 09, 2026	38.29	38.59	38.59	39.22	38.29	2.56M
June 08, 2026	37.72	37.89	37.89	38.44	37.55	3.5M
June 05, 2026	36.49	37.03	37.03	37.28	36.29	2.43M
June 04, 2026	35.54	36.9	36.9	36.9	35.54	1.49M
June 03, 2026	34.88	35.27	35.27	35.33	34.51	1.45M
June 02, 2026	33.96	34.93	34.93	35.5	33.75	1.46M
June 01, 2026	34.13	34	34	34.35	33.65	905,924
May 29, 2026	34.36	34.27	34.27	34.75	33.82	1.72M
May 28, 2026	34.48	34.36	34.36	34.99	34.32	2.55M
May 27, 2026	34.63	34.97	34.97	35.14	34.49	1.3M
May 26, 2026	34.15	34.47	34.47	34.6	34.15	852,185
May 22, 2026	34.22	33.97	33.97	34.44	33.79	905,634
May 21, 2026	33.94	34.14	34.14	34.56	33.74	1.21M
May 20, 2026	33.58	34.25	34.25	34.36	32.94	1.33M
May 19, 2026	34.3	33.42	33.42	34.3	33.36	1.44M
May 18, 2026	34.51	34.14	34.14	34.85	33.85	1.65M
May 15, 2026	34.49	34.36	34.36	34.58	33.48	1.16M
May 14, 2026	34.65	34.77	34.77	35.47	34.55	1.22M
May 13, 2026	34.59	34.44	34.44	34.66	34.23	1.68M
May 12, 2026	34.57	34.73	34.73	34.82	34.12	1.84M
May 11, 2026	34.99	34.26	34.26	35.12	33.95	1.15M
May 08, 2026	34.62	34.9	34.9	35.32	34.42	1.24M
May 07, 2026	35.24	34.57	34.57	35.69	34.55	2.98M
May 06, 2026	33.88	35.09	35.09	35.15	33.88	1.99M
May 05, 2026	33.03	33.54	33.54	33.85	32.64	1.84M