Kilroy Realty Corporation ( KRC) - Price History
Monthly price history for KRC (Kilroy Realty Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $38.65 | $38.65 |
| June 2026 | $37.47 | $37.47 |
| May 2026 | $33.79 | $34.27 |
| April 2026 | $32.79 | $33.26 |
| March 2026 | $27.81 | $28.21 |
| February 2026 | $28.84 | $29.82 |
| January 2026 | $33.34 | $34.48 |
| December 2025 | $36.14 | $37.37 |
| November 2025 | $40.89 | $42.89 |
| October 2025 | $40.28 | $42.25 |
| September 2025 | $40.28 | $42.25 |
| August 2025 | $39.15 | $41.59 |
| July 2025 | $34.70 | $36.86 |
| June 2025 | $32.30 | $34.31 |
| May 2025 | $29.84 | $32.20 |
| April 2025 | $29.20 | $31.51 |
| March 2025 | $30.36 | $32.76 |
| February 2025 | $32.55 | $35.70 |
| January 2025 | $35.57 | $39.02 |
| December 2024 | $36.88 | $40.45 |
| November 2024 | $37.36 | $41.53 |
| October 2024 | $36.18 | $40.22 |
| September 2024 | $34.81 | $38.70 |
| August 2024 | $32.18 | $36.27 |
| July 2024 | $32.80 | $36.97 |
| June 2024 | $27.65 | $31.17 |
| May 2024 | $29.23 | $33.53 |
| April 2024 | $29.47 | $33.80 |
| March 2024 | $31.76 | $36.43 |
| February 2024 | $32.53 | $37.89 |
| January 2024 | $30.70 | $35.76 |
| December 2023 | $34.21 | $39.84 |
| November 2023 | $27.94 | $32.98 |
| October 2023 | $24.21 | $28.58 |
| September 2023 | $26.78 | $31.61 |
| August 2023 | $30.76 | $36.95 |
| July 2023 | $29.72 | $35.70 |
| June 2023 | $25.05 | $30.09 |
| May 2023 | $22.19 | $27.14 |
| April 2023 | $23.91 | $29.24 |
| March 2023 | $26.49 | $32.40 |
| February 2023 | $28.94 | $36.02 |
| January 2023 | $32.98 | $41.04 |
| December 2022 | $31.07 | $38.67 |
| November 2022 | $34.24 | $43.22 |
| October 2022 | $33.86 | $42.74 |
| September 2022 | $33.36 | $42.11 |
| August 2022 | $38.15 | $48.77 |
| July 2022 | $42.39 | $54.18 |
| June 2022 | $40.94 | $52.33 |
| May 2022 | $47.03 | $60.70 |
| April 2022 | $54.23 | $70 |
| March 2022 | $59.20 | $76.42 |
| February 2022 | $55.12 | $71.62 |
| January 2022 | $49.26 | $64 |
| December 2021 | $51.15 | $66.46 |
| November 2021 | $49.28 | $64.53 |
| October 2021 | $51.46 | $67.38 |
| September 2021 | $50.56 | $66.21 |
| August 2021 | $49.75 | $65.65 |
| July 2021 | $52.50 | $69.27 |
| June 2021 | $52.78 | $69.64 |
| May 2021 | $52.83 | $70.21 |
| April 2021 | $51.58 | $68.54 |
| March 2021 | $49.38 | $65.63 |
| February 2021 | $47.40 | $63.46 |
| January 2021 | $42.30 | $56.63 |
| December 2020 | $42.87 | $57.40 |
| November 2020 | $45.28 | $61.16 |
| October 2020 | $34.85 | $47.08 |
| September 2020 | $38.46 | $51.96 |
| August 2020 | $42.92 | $58.52 |
| July 2020 | $42.73 | $58.27 |
| June 2020 | $43.05 | $58.70 |
| May 2020 | $41.54 | $57.12 |
| April 2020 | $45.28 | $62.26 |
| March 2020 | $46.32 | $63.70 |
| February 2020 | $52.45 | $72.69 |
| January 2020 | $59.58 | $82.57 |
| December 2019 | $60.54 | $83.90 |
| November 2019 | $59.72 | $83.24 |
| October 2019 | $60.21 | $83.93 |
| September 2019 | $55.88 | $77.89 |
| August 2019 | $55.51 | $77.86 |
| July 2019 | $56.65 | $79.46 |
| June 2019 | $52.62 | $73.81 |
| May 2019 | $52.20 | $73.71 |
| April 2019 | $54.47 | $76.91 |
| March 2019 | $53.80 | $75.96 |
| February 2019 | $51.89 | $73.71 |
| January 2019 | $49.60 | $70.46 |
| December 2018 | $44.27 | $62.88 |
| November 2018 | $48.98 | $70.09 |
| October 2018 | $48.14 | $68.88 |
| September 2018 | $50.10 | $71.69 |
| August 2018 | $50.78 | $73.14 |
| July 2018 | $50.65 | $72.95 |
| June 2018 | $52.52 | $75.64 |
| May 2018 | $52.55 | $76.15 |
| April 2018 | $49.46 | $71.67 |
| March 2018 | $48.97 | $70.96 |
| February 2018 | $46.71 | $68.10 |
| January 2018 | $48.92 | $71.32 |
| December 2017 | $51.20 | $74.65 |
| November 2017 | $51.41 | $75.38 |
| October 2017 | $48.58 | $71.23 |
| September 2017 | $48.50 | $71.12 |
| August 2017 | $46.93 | $69.23 |
| July 2017 | $47.05 | $69.41 |
| June 2017 | $50.94 | $75.15 |
| May 2017 | $49.36 | $73.22 |
| April 2017 | $47.54 | $70.53 |
| March 2017 | $48.59 | $72.08 |
| February 2017 | $51.73 | $77.15 |
| January 2017 | $50.19 | $74.85 |
| December 2016 | $49.10 | $73.22 |
| November 2016 | $47 | $72.34 |
| October 2016 | $46.67 | $71.83 |
| September 2016 | $45.06 | $69.35 |
| August 2016 | $46.93 | $72.63 |
| July 2016 | $47.31 | $73.21 |
| June 2016 | $42.83 | $66.29 |
| May 2016 | $40.56 | $63.15 |
| April 2016 | $41.63 | $64.81 |
| March 2016 | $39.74 | $61.87 |
| February 2016 | $34.65 | $54.27 |
| January 2016 | $35.67 | $55.87 |
| December 2015 | $40.40 | $63.28 |
| November 2015 | $42.37 | $66.73 |
| October 2015 | $41.81 | $65.84 |
| September 2015 | $41.38 | $65.16 |
| August 2015 | $40.97 | $64.86 |
| July 2015 | $44.75 | $70.85 |
| June 2015 | $42.42 | $67.15 |
| May 2015 | $43.40 | $69.07 |
| April 2015 | $44.61 | $70.99 |
| March 2015 | $47.87 | $76.17 |
| February 2015 | $46.27 | $73.97 |
| January 2015 | $46.38 | $74.15 |
| December 2014 | $43.20 | $69.07 |
| November 2014 | $42.75 | $68.68 |
| October 2014 | $42.16 | $67.74 |
| September 2014 | $37 | $59.44 |
| August 2014 | $39.14 | $63.25 |
| July 2014 | $38.26 | $61.84 |
| June 2014 | $38.53 | $62.28 |
| May 2014 | $37.27 | $60.58 |
| April 2014 | $36.65 | $59.57 |
| March 2014 | $36.04 | $58.58 |
| February 2014 | $35.18 | $57.52 |
| January 2014 | $32.29 | $52.80 |
| December 2013 | $30.69 | $50.18 |
| November 2013 | $30.58 | $50.35 |
| October 2013 | $32.28 | $53.16 |
| September 2013 | $30.34 | $49.95 |
| August 2013 | $29.43 | $48.79 |
| July 2013 | $31.57 | $52.34 |
| June 2013 | $31.97 | $53.01 |
| May 2013 | $31.69 | $52.91 |
| April 2013 | $33.90 | $56.59 |
| March 2013 | $31.39 | $52.40 |
| February 2013 | $31.39 | $52.76 |
| January 2013 | $29.69 | $35.64 |
| December 2012 | $28.18 | $33.84 |
| November 2012 | $26.63 | $32.21 |
| October 2012 | $26.23 | $31.72 |
| September 2012 | $26.44 | $31.99 |
| August 2012 | $27.67 | $33.72 |
| July 2012 | $27.74 | $33.81 |
| June 2012 | $28.37 | $34.58 |
| May 2012 | $26.70 | $32.79 |
| April 2012 | $27.60 | $33.89 |
| March 2012 | $27.11 | $33.29 |
| February 2012 | $25.31 | $31.31 |
| January 2012 | $24.03 | $29.74 |
| December 2011 | $21.98 | $27.19 |
| November 2011 | $20.64 | $25.78 |
| October 2011 | $20.99 | $26.21 |
| September 2011 | $17.90 | $22.36 |
| August 2011 | $20.22 | $25.52 |
| July 2011 | $21.83 | $27.56 |
| June 2011 | $22.35 | $28.21 |
| May 2011 | $23.25 | $29.62 |
| April 2011 | $23.52 | $29.96 |
| March 2011 | $21.77 | $27.74 |
| February 2011 | $21.53 | $27.68 |
| January 2011 | $21.19 | $27.24 |
| December 2010 | $20.26 | $26.05 |
| November 2010 | $18.78 | $24.37 |
| October 2010 | $18.80 | $24.41 |
| September 2010 | $18.24 | $23.67 |
| August 2010 | $16.94 | $22.22 |
| July 2010 | $18.28 | $23.99 |
| June 2010 | $16.19 | $21.24 |
| May 2010 | $17.72 | $23.50 |
| April 2010 | $18.88 | $25.04 |
| March 2010 | $16.61 | $22.03 |
| February 2010 | $15.09 | $20.24 |
| January 2010 | $15.39 | $20.64 |
| December 2009 | $16.33 | $21.91 |
| November 2009 | $15.87 | $21.52 |
| October 2009 | $14.55 | $19.73 |
| September 2009 | $14.61 | $19.81 |
| August 2009 | $14.41 | $19.79 |
| July 2009 | $12.28 | $16.86 |
| June 2009 | $10.68 | $14.67 |
| May 2009 | $10.88 | $15.21 |
| April 2009 | $11 | $15.39 |
| March 2009 | $8.78 | $12.28 |
| February 2009 | $9.22 | $13.29 |
| January 2009 | $11.32 | $16.33 |
| December 2008 | $16.57 | $23.90 |
| November 2008 | $14.82 | $21.76 |
| October 2008 | $15.64 | $22.96 |
| September 2008 | $23.25 | $34.14 |
| August 2008 | $24.05 | $35.75 |
| July 2008 | $22.02 | $32.72 |
| June 2008 | $22.60 | $33.59 |
| May 2008 | $25.89 | $38.94 |
| April 2008 | $24.85 | $37.37 |
| March 2008 | $23.32 | $35.08 |
| February 2008 | $22.26 | $33.88 |
| January 2008 | $22.90 | $34.85 |
| December 2007 | $25.80 | $39.26 |
| November 2007 | $25.97 | $39.92 |
| October 2007 | $30.22 | $46.46 |
| September 2007 | $28.17 | $43.31 |
| August 2007 | $28.15 | $43.66 |
| July 2007 | $29.67 | $46.02 |
| June 2007 | $32.62 | $50.60 |
| May 2007 | $33.95 | $53.09 |
| April 2007 | $34.68 | $54.24 |
| March 2007 | $33.69 | $52.68 |
| February 2007 | $37.39 | $58.91 |
| January 2007 | $39.37 | $62.03 |
| December 2006 | $35.36 | $55.71 |
| November 2006 | $36.83 | $58.43 |
| October 2006 | $33.92 | $53.81 |
| September 2006 | $33.92 | $53.81 |
| August 2006 | $35.35 | $56.48 |
| July 2006 | $33.04 | $52.78 |
| June 2006 | $32.30 | $51.61 |
| May 2006 | $29.42 | $47.38 |
| April 2006 | $31.63 | $50.94 |
| March 2006 | $34.27 | $55.19 |
| February 2006 | $32.95 | $53.44 |
| January 2006 | $29.77 | $48.28 |
| December 2005 | $27.26 | $44.21 |
| November 2005 | $26.91 | $44 |
| October 2005 | $24.53 | $40.11 |
| September 2005 | $24.48 | $40.02 |
| August 2005 | $22.81 | $37.65 |
| July 2005 | $22.55 | $37.21 |
| June 2005 | $20.56 | $33.92 |
| May 2005 | $19.35 | $32.27 |
| April 2005 | $18.68 | $31.16 |
| March 2005 | $17.52 | $29.22 |
| February 2005 | $17.85 | $30.15 |
| January 2005 | $16.53 | $27.91 |
| December 2004 | $18.08 | $30.54 |
| November 2004 | $16.90 | $28.87 |
| October 2004 | $16.62 | $28.39 |
| September 2004 | $15.90 | $27.16 |
| August 2004 | $15.62 | $27.04 |
| July 2004 | $14.60 | $25.29 |
| June 2004 | $14.07 | $24.36 |
| May 2004 | $13.88 | $24.37 |
| April 2004 | $12.75 | $22.39 |
| March 2004 | $14.44 | $25.36 |
| February 2004 | $13.39 | $23.86 |
| January 2004 | $13.13 | $23.39 |
| December 2003 | $13.13 | $23.39 |
| November 2003 | $12.27 | $22.19 |
| October 2003 | $11.42 | $20.64 |
| September 2003 | $11.28 | $20.39 |
| August 2003 | $10.87 | $20 |
| July 2003 | $11.17 | $20.55 |
| June 2003 | $10.68 | $19.64 |
| May 2003 | $10 | $18.74 |
| April 2003 | $9.46 | $17.73 |
| March 2003 | $8.43 | $15.79 |
| February 2003 | $8.19 | $15.67 |
| January 2003 | $8.15 | $15.61 |
| December 2002 | $8.60 | $16.46 |
| November 2002 | $8.30 | $16.22 |
| October 2002 | $7.86 | $15.37 |
| September 2002 | $8.66 | $16.94 |
| August 2002 | $8.70 | $17.35 |
| July 2002 | $8.69 | $17.34 |
| June 2002 | $9.58 | $19.11 |
| May 2002 | $9.43 | $19.16 |
| April 2002 | $9.90 | $20.11 |
| March 2002 | $9.92 | $20.15 |
| February 2002 | $9 | $18.61 |
| January 2002 | $8.77 | $18.14 |
| December 2001 | $9.07 | $18.76 |
| November 2001 | $8.46 | $17.82 |
| October 2001 | $7.94 | $16.72 |
| September 2001 | $8.46 | $17.82 |
| August 2001 | $9.31 | $20 |
| July 2001 | $8.91 | $19.14 |
| June 2001 | $9.68 | $20.79 |
| May 2001 | $8.17 | $17.86 |
| April 2001 | $8.68 | $18.96 |
| March 2001 | $8.76 | $19.15 |
| February 2001 | $8.47 | $18.85 |
| January 2001 | $8.54 | $19 |
| December 2000 | $9.01 | $20.04 |
| November 2000 | $8.49 | $19.20 |
| October 2000 | $8.24 | $18.62 |
| September 2000 | $8.43 | $19.06 |
| August 2000 | $7.73 | $17.77 |
| July 2000 | $8.23 | $18.93 |
| June 2000 | $8.06 | $18.54 |
| May 2000 | $6.98 | $16.34 |
| April 2000 | $7.36 | $17.23 |
| March 2000 | $6.43 | $15.04 |
| February 2000 | $6.38 | $15.27 |
| January 2000 | $5.80 | $13.88 |
| December 1999 | $6.68 | $15.98 |
| November 1999 | $5.56 | $13.57 |
| October 1999 | $5.61 | $13.70 |
| September 1999 | $6.18 | $15.09 |
| August 1999 | $6.57 | $16.38 |
| July 1999 | $6.45 | $16.07 |
| June 1999 | $6.98 | $17.41 |
| May 1999 | $6.97 | $17.68 |
| April 1999 | $6.63 | $16.83 |
| March 1999 | $5.77 | $14.64 |
| February 1999 | $5.94 | $15.40 |
| January 1999 | $6.01 | $15.58 |
| December 1998 | $6.34 | $16.43 |
| November 1998 | $6.05 | $15.98 |
| October 1998 | $6 | $15.85 |
| September 1998 | $6.22 | $16.43 |
| August 1998 | $5.47 | $14.69 |
| July 1998 | $6.03 | $16.20 |
| June 1998 | $6.64 | $17.86 |
| May 1998 | $6.85 | $18.70 |
| April 1998 | $6.93 | $18.93 |
| March 1998 | $7.47 | $20.40 |
| February 1998 | $6.78 | $18.80 |
| January 1998 | $7.34 | $20.36 |
| December 1997 | $7.41 | $20.54 |
| November 1997 | $6.67 | $18.75 |
| October 1997 | $6.74 | $18.93 |
| September 1997 | $6.86 | $19.29 |
| August 1997 | $6.40 | $18.26 |
| July 1997 | $6.29 | $17.95 |
| June 1997 | $6.33 | $18.04 |
| May 1997 | $5.92 | $17.14 |
| April 1997 | $5.74 | $16.79 |
| March 1997 | $6.50 | $19.02 |
| February 1997 | $6.41 | $18.75 |
| January 1997 | $6.26 | $18.30 |
KRC
Price: $38.65
52 week price:
Dividend Yield: 5.49%
5-year range yield:
Forward Dividend Yield: 5.59%
Payout Ratio: 128.57%
Payout Ratio Range:
Dividend Per Share: 2.16 USD
Earnings Per Share: 1.83 USD
P/E Ratio: 18.38
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 558000
Ebitda: 107.3 millionMarket Capitalization: 4.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 1.28%
DGR5: 2.19%
DGR10: 4.49%
DGR20: -0.73%