Kilroy Realty Corporation (KRC) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -7.8%
- 3M
- -14.5%
- YTD
- -11.5%
- 1Y
- -20.2%
- 3Y
- +2.7%
- 5Y
- -13.0%
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
- +2.1%
KRC Stock Price Trajectory (1997–2026)
As of October 3, 2026, Kilroy Realty Corporation (KRC) trades at $33.63, representing a -20.2% return over the past year. The stock has delivered a -34.3% total return over five years (-13.0% 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 -62.7%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXP (-20.1% 1Y), HIW (-7.9% 1Y), and CUZ (-2.9% 1Y), KRC has underperformed the peer group average. Compare KRC vs BXP →
KRC Historical Price Data · from 1997
Rows 1–50 of 7,466| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 33.60 | 34.28 | 33.54 | 33.63 | 1.34M | +0.99% |
| 2026-10-01 | 33.20 | 33.37 | 32.74 | 33.30 | 1.25M | +0.09% |
| 2026-09-30 | 33.46 | 33.70 | 33.15 | 33.27 | 1.61M | -1.68% |
| 2026-09-29 | 33.93 | 34.20 | 33.74 | 33.84 | 1.44M | -0.24% |
| 2026-09-28 | 33.99 | 34.21 | 33.61 | 33.92 | 1.49M | -0.91% |
| 2026-09-25 | 34.21 | 34.44 | 33.74 | 34.23 | 1.06M | +0.53% |
| 2026-09-24 | 34.07 | 34.39 | 33.91 | 34.05 | 1.04M | +0.03% |
| 2026-09-23 | 34.58 | 34.71 | 33.91 | 34.04 | 1.22M | -2.01% |
| 2026-09-22 | 34.90 | 34.98 | 34.31 | 34.74 | 1.41M | +0.43% |
| 2026-09-21 | 34.48 | 34.67 | 34.19 | 34.59 | 1.15M | +1.05% |
| 2026-09-18 | 34.26 | 34.43 | 34.04 | 34.23 | 3.30M | -0.55% |
| 2026-09-17 | 34.68 | 34.88 | 34.42 | 34.42 | 1.78M | 0.00% |
| 2026-09-16 | 34.40 | 34.90 | 33.77 | 34.42 | 2.12M | -0.23% |
| 2026-09-15 | 34.83 | 35.01 | 34.39 | 34.50 | 1.38M | -1.17% |
| 2026-09-14 | 34.80 | 35.22 | 34.46 | 34.91 | 1.14M | +0.03% |
| 2026-09-11 | 35.26 | 35.35 | 34.76 | 34.90 | 1.08M | +0.14% |
| 2026-09-10 | 35.37 | 35.37 | 34.60 | 34.85 | 1.07M | -1.22% |
| 2026-09-09 | 36.77 | 36.77 | 35.17 | 35.28 | 1.49M | -2.41% |
| 2026-09-08 | 37.16 | 37.30 | 36.12 | 36.15 | 1.36M | -2.67% |
| 2026-09-04 | 36.76 | 37.53 | 36.76 | 37.14 | 1.20M | +0.49% |
| 2026-09-03 | 36.91 | 37.01 | 36.48 | 36.96 | 1.10M | +1.34% |
| 2026-09-02 | 35.98 | 36.62 | 35.86 | 36.47 | 1.23M | +0.69% |
| 2026-09-01 | 36.10 | 36.65 | 35.88 | 36.22 | 1.25M | -0.22% |
| 2026-08-31 | 36.15 | 36.35 | 35.70 | 36.30 | 1.50M | +0.25% |
| 2026-08-28 | 36.79 | 37.10 | 36.19 | 36.21 | 725K | -1.31% |
| 2026-08-27 | 36.76 | 37.03 | 36.55 | 36.69 | 749K | -0.38% |
| 2026-08-26 | 37.17 | 37.36 | 36.77 | 36.83 | 1.12M | -0.99% |
| 2026-08-25 | 36.98 | 37.20 | 36.70 | 37.20 | 818K | +0.87% |
| 2026-08-24 | 36.66 | 37.24 | 36.64 | 36.88 | 950K | +0.82% |
| 2026-08-21 | 37.03 | 37.03 | 36.26 | 36.58 | 738K | -0.49% |
| 2026-08-20 | 36.77 | 37.14 | 36.58 | 36.76 | 925K | 0.00% |
| 2026-08-19 | 36.43 | 37.28 | 36.43 | 36.76 | 1.16M | +1.66% |
| 2026-08-18 | 36.07 | 36.50 | 35.78 | 36.16 | 1.20M | +0.36% |
| 2026-08-17 | 36.27 | 36.68 | 35.65 | 36.03 | 1.39M | -0.77% |
| 2026-08-14 | 37.03 | 37.18 | 36.29 | 36.31 | 881K | -1.86% |
| 2026-08-13 | 36.32 | 37.15 | 36.32 | 37.00 | 1.24M | +2.10% |
| 2026-08-12 | 35.58 | 36.55 | 35.41 | 36.24 | 1.27M | -0.55% |
| 2026-08-11 | 37.08 | 37.31 | 36.43 | 36.44 | 1.13M | -1.91% |
| 2026-08-10 | 37.72 | 37.74 | 37.01 | 37.15 | 834K | -2.16% |
| 2026-08-07 | 37.32 | 38.20 | 37.32 | 37.97 | 916K | +1.85% |
| 2026-08-06 | 38.99 | 39.00 | 37.24 | 37.28 | 1.05M | -3.54% |
| 2026-08-05 | 39.17 | 39.39 | 38.61 | 38.65 | 1.69M | -1.80% |
| 2026-08-04 | 38.74 | 39.53 | 38.27 | 39.36 | 809K | +0.92% |
| 2026-08-03 | 38.94 | 39.35 | 38.71 | 39.00 | 932K | +0.46% |
| 2026-07-31 | 39.61 | 39.71 | 38.78 | 38.82 | 1.10M | -1.82% |
| 2026-07-30 | 39.87 | 39.88 | 38.45 | 39.54 | 1.27M | +0.28% |
| 2026-07-29 | 38.75 | 40.12 | 38.51 | 39.43 | 1.60M | +1.99% |
| 2026-07-28 | 38.09 | 38.70 | 36.40 | 38.66 | 3.51M | -1.90% |
| 2026-07-27 | 39.57 | 39.70 | 39.03 | 39.41 | 1.57M | -0.03% |
| 2026-07-24 | 38.70 | 39.92 | 38.47 | 39.42 | 1.62M | +2.79% |
KRC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -20.2% over the past year, below its 5-year annualized CAGR of -13.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KRC's all-time high price?
Kilroy Realty Corporation reached $90.15 on 2007-02-05. The 52-week high is $43.58. Current 1-year return of -20.2% places the stock further from 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.