Skip to main content
KRC logo

Kilroy Realty Corporation

KRCNYSEReal EstateREIT - Office

$35.97Today:- (-)1Y −11.34%

As of Oct 27, 2026 close

Market cap
$4.22B
P/E (TTM)
24.91
Forward P/E
32.51
Dividend yield
6.01%
52-week range
$27.36$43.58
Volume (live)
-
Avg. volume (3M)
1.66M

Kilroy Realty (KRC) Historical Stock Prices

Analyze Kilroy Realty (KRC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kilroy Realty (KRC) Interactive Price Chart

Interactive historical price chart showing Kilroy Realty stock price movements and trends across multiple time periods.

Loading chart...

KRC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KRC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202636.7137.2335.9635.9735.971.33M
Oct 26, 202637.2437.4636.4836.7136.711.69M
Oct 23, 202636.2737.8336.0937.2737.273.11M
Oct 22, 202634.3536.2234.2135.9635.962.68M
Oct 21, 202635.2135.2534.1134.4334.431.97M
Oct 20, 202634.0834.9533.9034.8234.821.91M
Oct 19, 202634.8134.8133.9134.0134.011.73M
Oct 16, 202634.8135.3534.3534.8334.831.20M
Oct 15, 202633.8234.9033.5934.6334.631.65M
Oct 14, 202634.7334.9333.2233.3033.301.83M
Oct 13, 202635.1635.3734.7234.9334.931.73M
Oct 12, 202634.3234.8633.9534.8034.801.21M
Oct 9, 202634.3134.4833.7134.2534.251.03M
Oct 8, 202633.9734.3733.5134.1934.192.19M
Oct 7, 202633.7334.4233.3834.0134.011.61M
Oct 6, 202633.3334.0233.3033.9033.90924.96K
Oct 5, 202633.4133.6833.1933.2833.281.27M
Oct 2, 202633.6034.2833.4733.6333.631.34M
Oct 1, 202633.0333.3732.7333.3033.301.25M
Sep 30, 202633.4633.7033.1533.2733.271.61M
Sep 29, 202633.9334.2033.7433.8433.301.44M
Sep 28, 202634.2334.2333.6133.9233.381.49M
Sep 25, 202634.1634.4433.7434.2333.681.06M
Sep 24, 202634.0734.3933.9134.0533.511.04M
Sep 23, 202634.5834.7133.9134.0433.501.22M
Sep 22, 202634.8434.9834.3434.7434.191.41M
Sep 21, 202634.5134.6734.2034.5934.041.18M
Sep 18, 202634.4134.4334.0434.2333.683.75M
Sep 17, 202634.7635.0834.4234.4233.871.83M
Sep 16, 202634.4034.9033.7734.4233.872.13M
Sep 15, 202634.8335.0134.3934.5033.951.40M
Sep 14, 202634.8035.2234.4634.9134.351.14M
Sep 11, 202635.2635.3734.7634.9034.341.08M
Sep 10, 202635.3735.3734.6034.8534.291.07M
Sep 9, 202636.2936.7735.1735.2834.721.52M
Sep 8, 202636.9037.3036.1236.1535.571.36M
Sep 4, 202636.7637.5336.6537.1436.551.22M
Sep 3, 202636.9137.0136.4836.9636.371.10M
Sep 2, 202635.9836.6235.8636.4735.891.25M
Sep 1, 202636.2536.6535.8936.2235.641.26M
Aug 31, 202636.1736.3535.7036.3035.721.50M
Aug 28, 202636.7937.1036.1936.2135.63724.94K
Aug 27, 202636.7637.0336.5836.6936.10749.43K
Aug 26, 202637.0237.3636.7736.8336.241.12M
Aug 25, 202636.9837.2336.6437.2036.61817.76K
Aug 24, 202636.6637.2436.6436.8836.29949.92K
Aug 21, 202637.0337.0336.2636.5836.00738.01K
Aug 20, 202636.7737.1436.5836.7636.17925.29K
Aug 19, 202636.4337.2836.4336.7636.171.16M
Aug 18, 202636.0736.5035.7836.1635.581.20M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.