Kilroy Realty Corporation (KRC)

NYSE: KRC · Real-Time Price · USD

29.82

-2.20 (-6.87%)

At close: Feb 27, 2026, 4:00 PM EST

29.80

-0.02 (-0.07%)

After-hours: Feb 27, 2026, 7:13 PM EST

Kilroy Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.53	31.53	29.72	29.82	29.82	-6.87%	3,795,502
Feb 26, 2026	31.63	32.43	31.58	32.02	32.02	1.59%	1,892,599
Feb 25, 2026	31.16	31.56	30.89	31.52	31.52	1.61%	2,142,985
Feb 24, 2026	30.59	31.27	30.30	31.02	31.02	-0.64%	2,694,749
Feb 23, 2026	31.93	32.02	31.06	31.22	31.22	-3.16%	2,080,673
Feb 20, 2026	32.54	32.89	32.14	32.24	32.24	-0.77%	1,735,590
Feb 19, 2026	32.22	32.53	32.06	32.49	32.49	0.68%	1,435,783
Feb 18, 2026	31.75	32.73	31.75	32.27	32.27	1.45%	2,502,288
Feb 17, 2026	32.17	32.47	31.26	31.81	31.81	0.19%	2,542,144
Feb 13, 2026	30.57	32.02	30.32	31.75	31.75	4.75%	3,511,182
Feb 12, 2026	32.36	32.43	30.00	30.31	30.31	-5.93%	2,872,809
Feb 11, 2026	33.54	34.08	32.15	32.22	32.22	-3.10%	2,810,995
Feb 10, 2026	34.10	34.15	33.09	33.25	33.25	-3.73%	4,092,419
Feb 9, 2026	34.74	34.86	34.30	34.54	34.54	-1.31%	1,451,573
Feb 6, 2026	34.55	35.06	34.25	35.00	35.00	2.01%	1,775,545
Feb 5, 2026	34.10	34.59	33.82	34.31	34.31	0.09%	2,267,561
Feb 4, 2026	34.59	34.76	34.19	34.28	34.28	-0.03%	1,655,410
Feb 3, 2026	34.14	34.70	33.95	34.29	34.29	0.41%	2,033,993
Feb 2, 2026	34.54	34.78	34.03	34.15	34.15	-0.96%	2,334,602
Jan 30, 2026	34.36	34.57	33.90	34.48	34.48	-	2,652,791
Jan 29, 2026	34.57	34.97	34.22	34.48	34.48	0.44%	2,085,166
Jan 28, 2026	35.10	35.38	34.25	34.33	34.33	-1.91%	1,813,926
Jan 27, 2026	35.27	35.47	34.80	35.00	35.00	-0.43%	1,844,479
Jan 26, 2026	35.68	35.75	35.05	35.15	35.15	-1.24%	1,467,608
Jan 23, 2026	35.40	35.97	35.26	35.59	35.59	-0.03%	2,544,057
Jan 22, 2026	36.85	36.97	35.55	35.60	35.60	-2.63%	1,998,371
Jan 21, 2026	37.14	37.57	36.32	36.56	36.56	-0.89%	2,429,766
Jan 20, 2026	36.95	37.10	36.40	36.89	36.89	-2.15%	1,689,898
Jan 16, 2026	38.19	38.45	37.64	37.70	37.70	-1.36%	1,614,929
Jan 15, 2026	38.48	38.68	38.17	38.22	38.22	-0.13%	1,176,372
Jan 14, 2026	38.36	38.84	38.11	38.27	38.27	-0.85%	1,834,943
Jan 13, 2026	38.96	39.07	38.26	38.60	38.60	-0.59%	1,699,614
Jan 12, 2026	39.78	39.78	38.75	38.83	38.83	-2.56%	1,098,331
Jan 9, 2026	39.90	40.18	39.57	39.85	39.85	0.08%	1,450,750
Jan 8, 2026	38.96	40.06	38.89	39.82	39.82	1.84%	2,249,494
Jan 7, 2026	39.87	40.20	38.55	39.10	39.10	-1.36%	2,503,602
Jan 6, 2026	38.21	39.75	38.08	39.64	39.64	3.39%	2,246,615
Jan 5, 2026	38.25	38.92	38.25	38.34	38.34	0.84%	2,152,418
Jan 2, 2026	37.35	38.42	37.07	38.02	38.02	1.74%	1,246,452
Dec 31, 2025	37.86	37.86	37.32	37.37	37.37	-2.15%	1,282,748
Dec 30, 2025	38.01	38.37	37.76	38.19	37.65	0.82%	1,124,382
Dec 29, 2025	38.19	38.35	37.81	37.88	37.34	-0.50%	1,488,079
Dec 26, 2025	38.03	38.23	37.81	38.07	37.53	0.18%	704,052
Dec 24, 2025	37.49	38.15	37.26	38.00	37.46	1.20%	954,389
Dec 23, 2025	37.92	38.02	37.51	37.55	37.02	-1.34%	1,264,924
Dec 22, 2025	38.48	38.56	37.91	38.06	37.52	-1.25%	1,487,296
Dec 19, 2025	38.33	38.59	37.92	38.54	38.00	0.10%	2,705,646
Dec 18, 2025	39.20	39.25	38.41	38.50	37.96	-1.16%	1,564,208
Dec 17, 2025	39.83	40.31	38.93	38.95	38.40	-1.96%	1,157,156
Dec 16, 2025	40.06	40.14	39.27	39.73	39.17	-0.77%	1,554,434
Dec 15, 2025	40.64	41.01	39.96	40.04	39.47	-1.04%	1,142,389
Dec 12, 2025	40.89	40.96	40.20	40.46	39.89	-0.27%	1,756,387
Dec 11, 2025	40.77	41.38	40.38	40.57	40.00	0.05%	934,765
Dec 10, 2025	40.41	40.89	39.58	40.55	39.98	0.42%	1,968,577
Dec 9, 2025	40.64	41.25	40.33	40.38	39.81	-0.15%	947,429
Dec 8, 2025	40.55	40.64	39.86	40.44	39.87	-0.83%	1,715,632
Dec 5, 2025	40.72	41.56	40.57	40.78	40.20	0.10%	1,672,761
Dec 4, 2025	40.41	41.18	40.10	40.74	40.16	-1.02%	1,359,368
Dec 3, 2025	42.22	42.56	40.91	41.16	40.58	-2.46%	1,608,543
Dec 2, 2025	42.87	42.98	42.09	42.20	41.60	-1.17%	896,699
Dec 1, 2025	42.33	42.91	42.21	42.70	42.10	-0.44%	823,280
Nov 28, 2025	43.07	43.19	42.70	42.89	42.28	-0.49%	396,250
Nov 26, 2025	42.63	43.58	42.63	43.10	42.49	0.16%	1,116,012
Nov 25, 2025	41.92	43.25	41.68	43.03	42.42	3.07%	1,277,487
Nov 24, 2025	41.37	42.12	41.01	41.75	41.16	1.31%	957,631
Nov 21, 2025	40.38	41.61	40.27	41.21	40.63	1.95%	1,475,553
Nov 20, 2025	41.95	42.36	40.38	40.42	39.85	-2.63%	832,192
Nov 19, 2025	41.52	41.79	40.82	41.51	40.92	0.10%	885,133
Nov 18, 2025	40.75	41.77	40.24	41.47	40.88	2.65%	2,571,543
Nov 17, 2025	40.78	41.37	40.19	40.40	39.83	-1.10%	1,653,482
Nov 14, 2025	41.66	41.81	40.71	40.85	40.27	-1.92%	1,031,424
Nov 13, 2025	42.07	42.58	41.53	41.65	41.06	-1.42%	1,177,116
Nov 12, 2025	42.03	42.71	41.83	42.25	41.65	0.02%	1,457,216
Nov 11, 2025	42.46	42.82	41.93	42.24	41.64	-0.17%	1,589,016
Nov 10, 2025	43.45	43.45	42.08	42.31	41.71	-2.69%	1,155,294
Nov 7, 2025	42.74	43.49	42.51	43.48	42.87	1.85%	1,261,917
Nov 6, 2025	42.77	43.17	42.13	42.69	42.09	0.47%	1,259,482
Nov 5, 2025	42.67	43.05	41.69	42.49	41.89	-0.28%	1,453,007
Nov 4, 2025	41.73	42.68	41.51	42.61	42.01	0.83%	1,075,692
Nov 3, 2025	42.52	42.88	41.76	42.26	41.66	0.02%	1,497,152
Oct 31, 2025	41.43	42.34	41.16	42.25	41.65	2.00%	1,026,002
Oct 30, 2025	40.97	41.53	40.81	41.42	40.83	0.68%	818,292
Oct 29, 2025	41.87	41.97	40.73	41.14	40.56	-1.98%	2,108,736
Oct 28, 2025	43.23	43.23	40.60	41.97	41.38	1.75%	1,898,029
Oct 27, 2025	40.91	41.56	40.64	41.25	40.67	0.88%	1,429,142
Oct 24, 2025	40.87	41.06	40.40	40.89	40.31	0.81%	993,033
Oct 23, 2025	40.88	41.08	40.37	40.56	39.99	-0.88%	1,057,761
Oct 22, 2025	41.02	41.40	40.58	40.92	40.34	-0.05%	891,075
Oct 21, 2025	40.51	41.38	40.38	40.94	40.36	0.99%	731,042
Oct 20, 2025	40.66	40.88	40.34	40.54	39.97	0.60%	835,393
Oct 17, 2025	39.74	40.59	39.74	40.30	39.73	-0.37%	1,289,087
Oct 16, 2025	40.75	40.94	39.97	40.45	39.88	-0.22%	2,382,830
Oct 15, 2025	40.78	41.49	40.37	40.54	39.97	-0.07%	1,406,190
Oct 14, 2025	39.92	40.83	39.89	40.57	40.00	0.52%	1,595,766
Oct 13, 2025	40.59	40.74	39.92	40.36	39.79	2.05%	1,107,170
Oct 10, 2025	40.70	41.06	39.43	39.55	38.99	-2.30%	1,530,714
Oct 9, 2025	41.50	41.50	40.25	40.48	39.91	-2.25%	979,298
Oct 8, 2025	41.61	41.86	41.22	41.41	40.82	-0.79%	998,564
Oct 7, 2025	42.47	42.92	41.67	41.74	41.15	-1.65%	1,254,983
Oct 6, 2025	42.42	42.88	42.21	42.44	41.84	-0.02%	1,489,312