sec filing
KR
NYSE · KRC
Kilroy Realty Corporation
Real Estate · REIT - Office
$33.92
Up+$0.02 (+0.04%)
Updated Sep 29, 2026, 3:57 PM
SID Score
5.0/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 4.8B
- P/E ratio
- 14.85
- Dividend yield
- 7.96%
- 52-week range
- $27.36 – $43.61
- Volume
- 1.49M
- Avg. volume
- 1.41M
Price performance · KRC
KRC price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Sep 28, 2026
KRC closed at $33.92 after 20 trading sessions, down 6.56% for the selected period.
- Last close
- $33.92
- Period change
- -6.56%
- Period low
- $33.92
- Period high
- $37.14
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | $34.23 | $34.23 | $33.61 | $33.92 | 1.49M |
| Sep 25, 2026 | $34.16 | $34.44 | $33.74 | $34.23 | 1.06M |
| Sep 24, 2026 | $34.07 | $34.39 | $33.91 | $34.05 | 1.04M |
| Sep 23, 2026 | $34.58 | $34.71 | $33.915 | $34.04 | 1.22M |
| Sep 22, 2026 | $34.84 | $34.98 | $34.335 | $34.74 | 1.41M |
| Sep 21, 2026 | $34.51 | $34.6675 | $34.20 | $34.59 | 1.18M |
| Sep 18, 2026 | $34.415 | $34.43 | $34.04 | $34.23 | 3.75M |
| Sep 17, 2026 | $34.76 | $35.078 | $34.42 | $34.42 | 1.83M |
| Sep 16, 2026 | $34.40 | $34.90 | $33.77 | $34.42 | 2.13M |
| Sep 15, 2026 | $34.83 | $35.0076 | $34.39 | $34.50 | 1.4M |
| Sep 14, 2026 | $34.80 | $35.22 | $34.46 | $34.91 | 1.14M |
| Sep 11, 2026 | $35.26 | $35.37 | $34.76 | $34.90 | 1.08M |
| Sep 10, 2026 | $35.37 | $35.37 | $34.60 | $34.85 | 1.07M |
| Sep 9, 2026 | $36.29 | $36.765 | $35.17 | $35.28 | 1.52M |
| 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 |
Latest KRC news
The latest Smart Investors Daily articles mentioning KRC.
Stock researchMarket Activity · Insider Trades
Loading stock research…