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 $770.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $653.94, while $1000 invested 1 year ago would be worth $884.73. This corresponds to total returns of -22.99%, -34.61%, -11.53%, respectively, with annualized returns of -2.58%, -8.14%, -11.53%.

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
November 11, 2026	35.76	36.22	36.22	36.31	35.58	741,232
November 10, 2026	36.38	35.89	35.89	36.52	35.78	734,845
November 09, 2026	36.2	36.93	36.93	37.1	36.19	1.2M
November 06, 2026	35.85	35.82	35.82	36.38	35.73	1.07M
November 05, 2026	38.18	36.26	36.26	38.29	36.06	1.53M
November 04, 2026	36.49	37.83	37.83	37.87	36.37	1.61M
November 03, 2026	36.32	36.03	36.03	36.48	35.8	1.46M
November 02, 2026	36.44	36.51	36.51	36.87	36.28	1.32M
October 30, 2026	36.41	36.07	36.07	36.78	36.01	1.41M
October 29, 2026	35.88	36.41	36.41	36.43	35.51	956,232
October 28, 2026	36	35.55	35.55	36	35.26	1.6M
October 27, 2026	36.71	35.97	35.97	37.23	35.96	1.33M
October 26, 2026	37.24	36.71	36.71	37.46	36.48	1.69M
October 23, 2026	36.27	37.27	37.27	37.83	36.09	3.11M
October 22, 2026	34.35	35.96	35.96	36.22	34.21	2.68M
October 21, 2026	35.21	34.43	34.43	35.25	34.11	1.97M
October 20, 2026	34.08	34.82	34.82	34.95	33.9	1.91M
October 19, 2026	34.81	34.01	34.01	34.81	33.91	1.73M
October 16, 2026	34.81	34.83	34.83	35.35	34.35	1.2M
October 15, 2026	33.82	34.63	34.63	34.9	33.6	1.65M
October 14, 2026	34.73	33.3	33.3	34.93	33.22	1.83M
October 13, 2026	35.16	34.93	34.93	35.37	34.72	1.73M
October 12, 2026	34.32	34.8	34.8	34.86	33.95	1.21M
October 09, 2026	34.31	34.25	34.25	34.48	33.71	1.03M
October 08, 2026	33.97	34.19	34.19	34.37	33.51	2.19M
October 07, 2026	33.73	34.01	34.01	34.42	33.38	1.61M
October 06, 2026	33.33	33.9	33.9	34.02	33.3	925,046
October 05, 2026	33.41	33.28	33.28	33.68	33.19	1.27M
October 02, 2026	33.6	33.63	33.63	34.28	33.47	1.34M
October 01, 2026	33.03	33.3	33.3	33.37	32.73	1.25M
September 30, 2026	33.46	33.27	33.27	33.7	33.15	1.61M
September 29, 2026	33.93	33.84	33.84	34.2	33.74	1.44M
September 28, 2026	34.23	33.92	33.92	34.23	33.61	1.49M
September 25, 2026	34.16	34.23	34.23	34.44	33.74	1.06M
September 24, 2026	34.07	34.05	34.05	34.39	33.91	1.04M
September 23, 2026	34.58	34.04	34.04	34.71	33.92	1.22M
September 22, 2026	34.84	34.74	34.74	34.98	34.34	1.41M
September 21, 2026	34.51	34.59	34.59	34.67	34.2	1.16M
September 18, 2026	34.42	34.23	34.23	34.43	34.04	3.75M
September 17, 2026	34.76	34.42	34.42	35.08	34.42	1.78M
September 16, 2026	34.4	34.42	34.42	34.9	33.77	2.12M
September 15, 2026	34.83	34.5	34.5	35.01	34.39	1.38M
September 11, 2026	35.26	34.9	34.9	35.37	34.76	1.08M
September 10, 2026	35.37	34.85	34.85	35.37	34.6	1.07M
September 09, 2026	36.29	35.28	35.28	36.77	35.17	1.5M
September 08, 2026	36.9	36.15	36.15	37.3	36.12	1.36M
September 04, 2026	36.76	37.14	37.14	37.53	36.65	1.2M
September 03, 2026	36.91	36.96	36.96	37.01	36.48	1.1M
September 02, 2026	35.98	36.47	36.47	36.62	35.86	1.25M
September 01, 2026	36.25	36.22	36.22	36.65	35.89	1.25M
August 31, 2026	36.17	36.3	36.3	36.35	35.7	1.5M
August 28, 2026	36.79	36.21	36.21	37.1	36.19	724,943
August 27, 2026	36.76	36.69	36.69	37.03	36.58	749,432
August 26, 2026	37.02	36.83	36.83	37.36	36.77	1.12M
August 25, 2026	36.98	37.2	37.2	37.24	36.64	817,739
August 24, 2026	36.66	36.88	36.88	37.24	36.64	949,916
August 21, 2026	37.03	36.58	36.58	37.03	36.26	738,009
August 20, 2026	36.77	36.76	36.76	37.14	36.58	925,280
August 19, 2026	36.43	36.76	36.76	37.28	36.43	1.16M
August 18, 2026	36.07	36.16	36.16	36.5	35.78	1.2M