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 $747.16 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $699.26, while $1000 invested 1 year ago would be worth $846.88. This corresponds to total returns of -25.28%, -30.07%, -15.31%, respectively, with annualized returns of -2.87%, -6.9%, -15.31%.

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
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
August 17, 2026	36.27	36.03	36.03	36.68	35.65	1.39M
August 14, 2026	37.03	36.31	36.31	37.18	36.29	881,323
August 13, 2026	36.32	37	37	37.15	36.32	1.24M
August 12, 2026	35.58	36.24	36.24	36.55	35.41	1.27M
August 11, 2026	37.08	36.44	36.44	37.31	36.43	1.13M
August 10, 2026	37.72	37.15	37.15	37.74	37.01	833,893
August 07, 2026	37.32	37.97	37.97	38.2	37.32	916,208
August 06, 2026	38.99	37.28	37.28	39	37.24	1.05M
August 05, 2026	39.17	38.65	38.65	39.39	38.61	1.69M
August 04, 2026	38.74	39.36	39.36	39.53	38.27	809,158
August 03, 2026	38.94	39	39	39.35	38.71	932,330
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