Kilroy Realty Corporation (KRC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KRC Historical Performance
Short-Term Returns
KRC Stock Price Trajectory (2011–2026)
As of May 6, 2026, Kilroy Realty Corporation (KRC) trades at $33.55, representing a +5.2% return over the past year. The stock has delivered a -33.8% total return over five years (-12.9% 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 -62.8%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXP (-9.6% 1Y), HIW (-14.0% 1Y), and CUZ (-6.3% 1Y), KRC has underperformed the peer group average. Compare KRC vs BXP →
KRC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 31.57 | 31.82 | 30.98 | 31.46 | 1.07M | -0.66% |
| 2026-04-22 | 32.04 | 32.31 | 31.45 | 31.67 | 1.12M | -0.50% |
| 2026-04-21 | 32.16 | 32.58 | 31.48 | 31.83 | 1.61M | -0.96% |
| 2026-04-20 | 31.28 | 32.25 | 31.28 | 32.14 | 1.90M | +2.19% |
| 2026-04-17 | 31.10 | 31.71 | 31.04 | 31.45 | 2.88M | +1.88% |
| 2026-04-16 | 30.54 | 31.04 | 30.09 | 30.87 | 3.30M | +1.35% |
| 2026-04-15 | 29.23 | 30.51 | 29.09 | 30.46 | 2.45M | +4.35% |
| 2026-04-14 | 28.68 | 29.45 | 28.57 | 29.19 | 3.32M | +1.64% |
| 2026-04-13 | 28.11 | 28.80 | 27.93 | 28.72 | 2.56M | +1.77% |
| 2026-04-10 | 27.74 | 28.47 | 27.74 | 28.22 | 3.23M | +1.80% |
| 2026-04-09 | 28.09 | 28.60 | 27.37 | 27.72 | 3.06M | -2.19% |
| 2026-04-08 | 29.23 | 29.40 | 28.14 | 28.34 | 5.18M | -0.21% |
| 2026-04-07 | 28.13 | 28.68 | 28.06 | 28.40 | 1.48M | +0.64% |
| 2026-04-06 | 28.46 | 28.60 | 28.04 | 28.22 | 1.25M | -0.81% |
| 2026-04-02 | 27.61 | 28.57 | 27.36 | 28.45 | 2.23M | +1.32% |
| 2026-04-01 | 28.63 | 28.70 | 28.00 | 28.08 | 1.80M | -0.46% |
| 2026-03-31 | 28.40 | 28.83 | 27.85 | 28.21 | 1.95M | -0.14% |
| 2026-03-30 | 28.35 | 28.62 | 28.00 | 28.25 | 1.90M | +0.96% |
| 2026-03-27 | 28.65 | 28.78 | 27.80 | 27.98 | 1.97M | -3.22% |
| 2026-03-26 | 28.36 | 29.16 | 28.25 | 28.91 | 2.76M | +1.51% |
| 2026-03-25 | 28.97 | 29.07 | 28.28 | 28.48 | 1.83M | -0.52% |
| 2026-03-24 | 28.40 | 28.96 | 28.01 | 28.63 | 2.22M | -0.28% |
See KRC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KRC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KRC vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonKRC — Frequently Asked Questions
Quick answers to the most common questions about buying KRC stock.
How has KRC stock performed recently?
KRC returned +5.2% over the past year, beating its 5-year annualized CAGR of -12.9%. The stock trades below 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 +5.2% 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 2011-2026, downloadable in CSV format.