sec filing
KR
NYSE · KRC
Kilroy Realty Corporation
Real Estate · REIT - Office
$36.16
Up+$0.61 (+1.69%)
Updated Aug 19, 2026, 7:36 PM
SID Score
5.9/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 4.8B
- P/E ratio
- 14.85
- Dividend yield
- 7.47%
- 52-week range
- $27.36 – $45.03
- Volume
- 1.2M
- Avg. volume
- 1.41M
Price performance
KRC price history
1M range · 21 trading sessions · Daily adjusted prices
KRC closed at $36.16 after 21 trading sessions, down 8.59% for the selected period.
- Last close
- $36.16
- Period change
- -8.59%
- Period low
- $36.03
- Period high
- $39.56
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | $37.72 | $37.74 | $37.01 | $37.15 | 833.9K |
| Aug 7, 2026 | $37.32 | $38.20 | $37.32 | $37.97 | 916.21K |
| Aug 6, 2026 | $38.99 | $39.00 | $37.235 | $37.28 | 1.05M |
| Aug 5, 2026 | $39.17 | $39.385 | $38.61 | $38.65 | 1.69M |
| Aug 4, 2026 | $38.74 | $39.535 | $38.265 | $39.36 | 809.16K |
| Aug 3, 2026 | $38.94 | $39.35 | $38.71 | $39.00 | 932.33K |
| Jul 31, 2026 | $39.61 | $39.705 | $38.78 | $38.82 | 1.1M |
| Jul 30, 2026 | $39.87 | $39.88 | $38.445 | $39.54 | 1.27M |
| Jul 29, 2026 | $38.75 | $40.12 | $38.505 | $39.43 | 1.6M |
| Jul 28, 2026 | $38.09 | $38.70 | $36.40 | $38.66 | 3.51M |
| Jul 27, 2026 | $39.57 | $39.70 | $39.03 | $39.41 | 1.57M |
| Jul 24, 2026 | $38.70 | $39.92 | $38.4675 | $39.42 | 1.62M |
| Jul 23, 2026 | $38.33 | $39.41 | $38.21 | $38.35 | 1.2M |
| Jul 22, 2026 | $39.43 | $39.46 | $38.47 | $38.65 | 1.05M |
| Jul 21, 2026 | $40.02 | $40.265 | $39.13 | $39.56 | 1.51M |
Latest KRC news
The latest Smart Investors Daily articles mentioning KRC.
Stock researchMarket Activity · Sentiment
Loading stock research…