Kilroy Realty Corporation (KRC) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +2.4%
- 3M
- +36.6%
- YTD
- +2.1%
- 1Y
- +12.3%
- 3Y
- +6.9%
- 5Y
- -10.8%
Loading 10-year price history...
KRC Historical Performance
KRC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -12.3%
- 2003 annual price return
- +40.9%
- 2004 annual price return
- +30.3%
- 2005 annual price return
- +46.9%
- 2006 annual price return
- +22.9%
- 2007 annual price return
- -29.3%
- 2008 annual price return
- -37.6%
- 2009 annual price return
- -5.5%
- 2010 annual price return
- +20.0%
- 2011 annual price return
- +2.4%
- 2012 annual price return
- +23.9%
- 2013 annual price return
- +4.8%
- 2014 annual price return
- +37.4%
- 2015 annual price return
- -10.2%
- 2016 annual price return
- +17.9%
- 2017 annual price return
- +2.0%
- 2018 annual price return
- -15.3%
- 2019 annual price return
- +36.6%
- 2020 annual price return
- -30.4%
- 2021 annual price return
- +20.4%
- 2022 annual price return
- -43.4%
- 2023 annual price return
- +4.1%
- 2024 annual price return
- -0.7%
- 2025 annual price return
- -6.2%
- 2026 annual price return
- -21.6%
KRC Stock Price Trajectory (1997–2026)
As of July 8, 2026, Kilroy Realty Corporation (KRC) trades at $38.80, representing a +12.3% return over the past year. The stock has delivered a -27.8% total return over five years (-10.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $90.15 on February 5, 2007. From this peak, KRC has corrected -57.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers BXP (+1.9% 1Y), HIW (+4.2% 1Y), and CUZ (+5.7% 1Y), KRC has underperformed the peer group average. Compare KRC vs BXP →
KRC Historical Price Data · from 1997
Rows 1–50 of 7,405| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 39.52 | 39.78 | 38.77 | 38.80 | 889K | -1.37% |
| 2026-07-06 | 39.74 | 39.77 | 39.15 | 39.34 | 1.11M | +0.05% |
| 2026-07-02 | 39.46 | 39.74 | 39.12 | 39.32 | 1.42M | +0.41% |
| 2026-07-01 | 37.47 | 39.40 | 37.36 | 39.16 | 1.80M | +4.51% |
| 2026-06-30 | 37.53 | 38.11 | 37.45 | 37.47 | 1.32M | -2.42% |
| 2026-06-29 | 37.81 | 38.42 | 37.30 | 38.40 | 1.77M | +0.95% |
| 2026-06-26 | 37.64 | 38.04 | 37.35 | 38.04 | 669K | +1.41% |
| 2026-06-25 | 37.09 | 37.59 | 36.67 | 37.51 | 1.10M | +1.60% |
| 2026-06-24 | 37.31 | 37.60 | 36.52 | 36.92 | 1.31M | -0.75% |
| 2026-06-23 | 37.30 | 37.50 | 36.94 | 37.20 | 864K | +0.57% |
| 2026-06-22 | 36.74 | 37.09 | 36.41 | 36.99 | 1.08M | +0.49% |
| 2026-06-18 | 36.55 | 37.13 | 36.53 | 36.81 | 2.18M | +1.83% |
| 2026-06-17 | 37.72 | 38.36 | 36.01 | 36.15 | 1.62M | -5.09% |
| 2026-06-16 | 39.28 | 39.49 | 37.98 | 38.09 | 1.89M | -0.73% |
| 2026-06-15 | 38.54 | 38.84 | 38.12 | 38.37 | 523K | 0.00% |
| 2026-06-12 | 38.91 | 39.09 | 38.16 | 38.37 | 1.57M | -0.85% |
| 2026-06-11 | 38.76 | 39.10 | 37.94 | 38.70 | 1.05M | +0.73% |
| 2026-06-10 | 38.79 | 39.16 | 38.33 | 38.42 | 1.41M | -0.44% |
| 2026-06-09 | 38.29 | 39.22 | 38.29 | 38.59 | 2.51M | +1.85% |
| 2026-06-08 | 37.72 | 38.44 | 37.55 | 37.89 | 3.35M | +2.32% |
| 2026-06-05 | 36.61 | 37.28 | 36.28 | 37.03 | 2.31M | +0.35% |
| 2026-06-04 | 35.54 | 36.90 | 35.54 | 36.90 | 1.46M | +4.62% |
| 2026-06-03 | 34.88 | 35.33 | 34.51 | 35.27 | 1.45M | +0.97% |
| 2026-06-02 | 33.96 | 35.50 | 33.75 | 34.93 | 1.42M | +2.74% |
| 2026-06-01 | 34.13 | 34.35 | 33.65 | 34.00 | 842K | -0.79% |
| 2026-05-29 | 34.18 | 34.74 | 33.88 | 34.27 | 758K | -0.26% |
| 2026-05-28 | 34.48 | 34.99 | 34.31 | 34.36 | 2.45M | -1.74% |
| 2026-05-27 | 34.63 | 35.14 | 34.49 | 34.97 | 1.30M | +1.45% |
| 2026-05-26 | 34.15 | 34.60 | 34.15 | 34.47 | 835K | +1.47% |
| 2026-05-22 | 34.22 | 34.44 | 33.79 | 33.97 | 192K | -0.50% |
| 2026-05-21 | 33.94 | 34.56 | 33.74 | 34.14 | 1.18M | -0.32% |
| 2026-05-20 | 33.58 | 34.36 | 32.94 | 34.25 | 1.29M | +2.48% |
| 2026-05-19 | 33.99 | 34.30 | 33.37 | 33.42 | 1.12M | -2.11% |
| 2026-05-18 | 34.40 | 34.84 | 33.85 | 34.14 | 1.59M | -0.64% |
| 2026-05-15 | 34.51 | 34.58 | 33.48 | 34.36 | 1.10M | -1.18% |
| 2026-05-14 | 34.65 | 35.47 | 34.60 | 34.77 | 1.17M | +0.96% |
| 2026-05-13 | 34.59 | 34.66 | 34.23 | 34.44 | 1.65M | -0.84% |
| 2026-05-12 | 34.57 | 34.82 | 34.15 | 34.73 | 1.67M | +1.37% |
| 2026-05-11 | 34.97 | 35.12 | 33.95 | 34.26 | 1.14M | -1.83% |
| 2026-05-08 | 34.62 | 35.31 | 34.42 | 34.90 | 1.21M | +0.95% |
| 2026-05-07 | 35.24 | 35.69 | 34.56 | 34.57 | 1.42M | -1.48% |
| 2026-05-06 | 34.12 | 35.15 | 33.88 | 35.09 | 1.90M | +4.59% |
| 2026-05-05 | 33.03 | 33.84 | 32.64 | 33.55 | 1.12M | +1.85% |
| 2026-05-04 | 33.45 | 33.73 | 32.88 | 32.94 | 1.87M | -2.08% |
| 2026-05-01 | 33.34 | 33.72 | 32.92 | 33.64 | 1.02M | +1.14% |
| 2026-04-30 | 32.81 | 33.47 | 32.72 | 33.26 | 1.04M | +1.09% |
| 2026-04-29 | 33.86 | 34.12 | 32.53 | 32.90 | 1.55M | -3.58% |
| 2026-04-28 | 33.58 | 34.36 | 32.85 | 34.12 | 2.63M | +4.25% |
| 2026-04-27 | 31.87 | 32.84 | 31.78 | 32.73 | 1.85M | +2.67% |
| 2026-04-24 | 31.45 | 31.98 | 31.26 | 31.88 | 1.27M | +1.34% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KRC — Frequently Asked Questions
Quick answers to the most common questions about buying KRC stock.
How has KRC stock performed recently?
KRC returned +12.3% over the past year, beating its 5-year annualized CAGR of -10.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KRC's all-time high price?
Kilroy Realty Corporation reached $90.15 on 2007-02-05. The 52-week high is $45.03. Current 1-year return of +12.3% places the stock closer to historical peaks.
Where can I download KRC historical price data?
This page provides KRC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.