sec filing
KR
NYSE · KRC
Kilroy Realty Corporation
Real Estate · REIT - Office
$36.15
Down-$0.99 (-2.67%)
Updated Sep 9, 2026, 12:38 PM
SID Score
5.8/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 4.8B
- P/E ratio
- 14.85
- Dividend yield
- 7.47%
- 52-week range
- $27.36 – $45.03
- Volume
- 1.36M
- Avg. volume
- 1.41M
Price performance
KRC price history
1M range · 20 trading sessions · Daily adjusted prices
KRC closed at $36.15 after 20 trading sessions, down 0.80% for the selected period.
- Last close
- $36.15
- Period change
- -0.80%
- Period low
- $36.03
- Period high
- $37.20
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2026 | $36.90 | $37.295 | $36.12 | $36.15 | 1.36M |
| Sep 4, 2026 | $36.76 | $37.53 | $36.645 | $37.14 | 1.22M |
| Sep 3, 2026 | $36.91 | $37.01 | $36.48 | $36.96 | 1.1M |
| Sep 2, 2026 | $35.98 | $36.62 | $35.86 | $36.47 | 1.25M |
| Sep 1, 2026 | $36.25 | $36.65 | $35.89 | $36.22 | 1.26M |
| Aug 31, 2026 | $36.17 | $36.35 | $35.70 | $36.30 | 1.5M |
| Aug 28, 2026 | $36.79 | $37.10 | $36.19 | $36.21 | 724.94K |
| Aug 27, 2026 | $36.76 | $37.03 | $36.575 | $36.69 | 749.43K |
| Aug 26, 2026 | $37.02 | $37.36 | $36.77 | $36.83 | 1.12M |
| Aug 25, 2026 | $36.98 | $37.235 | $36.64 | $37.20 | 817.76K |
| Aug 24, 2026 | $36.66 | $37.24 | $36.64 | $36.88 | 949.92K |
| Aug 21, 2026 | $37.03 | $37.03 | $36.255 | $36.58 | 738.01K |
| Aug 20, 2026 | $36.77 | $37.14 | $36.58 | $36.76 | 925.29K |
| Aug 19, 2026 | $36.43 | $37.285 | $36.43 | $36.76 | 1.16M |
| Aug 18, 2026 | $36.07 | $36.50 | $35.78 | $36.16 | 1.2M |
| Aug 17, 2026 | $36.27 | $36.68 | $35.65 | $36.03 | 1.39M |
| Aug 14, 2026 | $37.03 | $37.18 | $36.29 | $36.31 | 881.32K |
| Aug 13, 2026 | $36.32 | $37.15 | $36.32 | $37.00 | 1.24M |
| Aug 12, 2026 | $35.58 | $36.55 | $35.41 | $36.24 | 1.27M |
| Aug 11, 2026 | $37.08 | $37.305 | $36.43 | $36.44 | 1.13M |
Latest KRC news
The latest Smart Investors Daily articles mentioning KRC.
Stock researchMarket Activity · Insider Trades
Loading stock research…