Kilroy Realty Corporation (KRC) NYSE

34.93

+0.93(+2.74%)

Updated at June 02 04:00PM

Currency In USD

KRC Historical Return

If you invested $1000 in Kilroy Realty Corporation (KRC) 10 years ago, it would be worth $845.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $628.46, while $1000 invested 1 year ago would be worth $1,120.27. This corresponds to total returns of -15.44%, -37.15%, 12.03%, respectively, with annualized returns of -1.66%, -8.87%, 12.03%.

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
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
May 04, 2026	33.45	32.94	32.94	33.73	32.88	1.9M
May 01, 2026	33.34	33.64	33.64	33.72	32.92	1.33M
April 30, 2026	32.81	33.26	33.26	33.47	32.72	1.52M
April 29, 2026	33.86	32.9	32.9	34.12	32.53	1.6M
April 28, 2026	33.54	34.12	34.12	34.36	32.85	2.68M
April 27, 2026	31.87	32.72	32.72	32.84	31.78	2.41M
April 24, 2026	31.45	31.88	31.88	31.98	31.28	1.27M
April 23, 2026	31.57	31.46	31.46	31.82	30.98	1.1M
April 22, 2026	32.04	31.67	31.67	32.31	31.45	1.14M
April 21, 2026	32.16	31.83	31.83	32.58	31.48	1.65M
April 20, 2026	31.28	32.14	32.14	32.25	31.28	1.93M
April 17, 2026	31.1	31.45	31.45	31.72	31.04	2.92M
April 16, 2026	30.54	30.87	30.87	31.05	30.09	3.37M
April 15, 2026	29.23	30.46	30.46	30.51	29.09	2.53M
April 14, 2026	28.73	29.19	29.19	29.45	28.57	3.43M
April 13, 2026	28	28.72	28.72	28.8	27.91	3.28M
April 10, 2026	27.74	28.22	28.22	28.46	27.74	2.88M
April 09, 2026	28.09	27.72	27.72	28.6	27.37	3.1M
April 08, 2026	29.1	28.34	28.34	29.4	28.14	5.28M
April 07, 2026	28.13	28.4	28.4	28.69	28.06	1.51M
April 06, 2026	28.46	28.22	28.22	28.6	28.04	1.41M
April 02, 2026	27.66	28.45	28.45	28.57	27.36	2.23M
April 01, 2026	28.63	28.08	28.08	28.7	28	1.82M
March 31, 2026	28.4	28.21	28.21	28.83	27.85	1.99M
March 30, 2026	28.35	28.25	27.71	28.62	28	1.92M
March 27, 2026	28.76	27.98	27.45	28.78	27.8	2.03M
March 26, 2026	28.36	28.91	28.36	29.17	28.25	2.95M
March 25, 2026	28.97	28.48	27.94	29.07	28.28	2.34M
March 24, 2026	28.4	28.63	28.08	28.96	28.01	2.22M
March 23, 2026	28.84	28.71	28.16	29.59	28.41	2.1M
March 20, 2026	29.16	28.21	27.67	29.16	28.09	2.4M
March 19, 2026	29.12	29.15	28.59	29.29	28.67	1.2M
March 18, 2026	29.22	29.26	28.7	29.69	29.02	3.15M
March 17, 2026	29.16	29.45	28.89	29.64	29.11	2.09M
March 16, 2026	28.8	28.66	28.11	29.06	28.6	1.25M
March 13, 2026	29.73	28.5	27.96	30.14	28.46	1.21M
March 12, 2026	28.06	29.32	28.76	29.55	27.89	3.03M
March 11, 2026	29.02	28.49	27.95	29.26	28.23	1.45M
March 10, 2026	29.71	29.04	28.48	29.71	28.55	1.83M
March 09, 2026	29.38	29.41	28.85	29.65	28.34	2.18M