Kilroy Realty Corporation - Price History
Monthly price history for KRC (Kilroy Realty Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $35.16 | $35.16 |
| March 2024 | $36.43 | $36.43 |
| February 2024 | $37.32 | $37.89 |
| January 2024 | $35.22 | $35.76 |
| December 2023 | $39.24 | $39.84 |
| November 2023 | $32.05 | $32.98 |
| October 2023 | $27.78 | $28.58 |
| September 2023 | $30.72 | $31.61 |
| August 2023 | $35.29 | $36.95 |
| July 2023 | $34.09 | $35.70 |
| June 2023 | $28.74 | $30.09 |
| May 2023 | $25.45 | $27.14 |
| April 2023 | $27.42 | $29.24 |
| March 2023 | $30.39 | $32.40 |
| February 2023 | $33.20 | $36.02 |
| January 2023 | $37.83 | $41.04 |
| December 2022 | $35.64 | $38.67 |
| November 2022 | $39.27 | $43.22 |
| October 2022 | $38.84 | $42.74 |
| September 2022 | $38.26 | $42.11 |
| August 2022 | $43.76 | $48.77 |
| July 2022 | $48.62 | $54.18 |
| June 2022 | $46.96 | $52.33 |
| May 2022 | $53.94 | $60.70 |
| April 2022 | $62.21 | $70 |
| March 2022 | $67.91 | $76.42 |
| February 2022 | $63.23 | $71.62 |
| January 2022 | $56.50 | $64 |
| December 2021 | $58.67 | $66.46 |
| November 2021 | $56.53 | $64.53 |
| October 2021 | $59.02 | $67.38 |
| September 2021 | $58 | $66.21 |
| August 2021 | $57.07 | $65.65 |
| July 2021 | $60.22 | $69.27 |
| June 2021 | $60.54 | $69.64 |
| May 2021 | $60.60 | $70.21 |
| April 2021 | $59.16 | $68.54 |
| March 2021 | $56.65 | $65.63 |
| February 2021 | $54.37 | $63.46 |
| January 2021 | $48.52 | $56.63 |
| December 2020 | $49.18 | $57.40 |
| November 2020 | $51.93 | $61.16 |
| October 2020 | $39.98 | $47.08 |
| September 2020 | $44.12 | $51.96 |
| August 2020 | $49.23 | $58.52 |
| July 2020 | $49.02 | $58.27 |
| June 2020 | $49.38 | $58.70 |
| May 2020 | $47.65 | $57.12 |
| April 2020 | $51.94 | $62.26 |
| March 2020 | $53.14 | $63.70 |
| February 2020 | $60.16 | $72.69 |
| January 2020 | $68.34 | $82.57 |
| December 2019 | $69.44 | $83.90 |
| November 2019 | $68.50 | $83.24 |
| October 2019 | $69.06 | $83.93 |
| September 2019 | $64.09 | $77.89 |
| August 2019 | $63.68 | $77.86 |
| July 2019 | $64.98 | $79.46 |
| June 2019 | $60.36 | $73.81 |
| May 2019 | $59.88 | $73.71 |
| April 2019 | $62.48 | $76.91 |
| March 2019 | $61.71 | $75.96 |
| February 2019 | $59.52 | $73.71 |
| January 2019 | $56.90 | $70.46 |
| December 2018 | $50.78 | $62.88 |
| November 2018 | $56.18 | $70.09 |
| October 2018 | $55.22 | $68.88 |
| September 2018 | $57.47 | $71.69 |
| August 2018 | $58.25 | $73.14 |
| July 2018 | $58.10 | $72.95 |
| June 2018 | $60.24 | $75.64 |
| May 2018 | $60.28 | $76.15 |
| April 2018 | $56.73 | $71.67 |
| March 2018 | $56.17 | $70.96 |
| February 2018 | $53.58 | $68.10 |
| January 2018 | $56.11 | $71.32 |
| December 2017 | $58.73 | $74.65 |
| November 2017 | $58.97 | $75.38 |
| October 2017 | $55.72 | $71.23 |
| September 2017 | $55.63 | $71.12 |
| August 2017 | $53.83 | $69.23 |
| July 2017 | $53.97 | $69.41 |
| June 2017 | $58.43 | $75.15 |
| May 2017 | $56.62 | $73.22 |
| April 2017 | $54.54 | $70.53 |
| March 2017 | $55.73 | $72.08 |
| February 2017 | $59.34 | $77.15 |
| January 2017 | $57.57 | $74.85 |
| December 2016 | $56.32 | $73.22 |
| November 2016 | $53.91 | $72.34 |
| October 2016 | $53.53 | $71.83 |
| September 2016 | $51.68 | $69.35 |
| August 2016 | $53.84 | $72.63 |
| July 2016 | $54.27 | $73.21 |
| June 2016 | $49.14 | $66.29 |
| May 2016 | $46.54 | $63.15 |
| April 2016 | $47.76 | $64.81 |
| March 2016 | $45.60 | $61.87 |
| February 2016 | $39.77 | $54.27 |
| January 2016 | $40.94 | $55.87 |
| December 2015 | $46.37 | $63.28 |
| November 2015 | $48.64 | $66.73 |
| October 2015 | $47.99 | $65.84 |
| September 2015 | $47.49 | $65.16 |
| August 2015 | $47.03 | $64.86 |
| July 2015 | $51.37 | $70.85 |
| June 2015 | $48.69 | $67.15 |
| May 2015 | $49.83 | $69.07 |
| April 2015 | $51.22 | $70.99 |
| March 2015 | $54.95 | $76.17 |
| February 2015 | $53.13 | $73.97 |
| January 2015 | $53.26 | $74.15 |
| December 2014 | $49.61 | $69.07 |
| November 2014 | $49.09 | $68.68 |
| October 2014 | $48.42 | $67.74 |
| September 2014 | $42.49 | $59.44 |
| August 2014 | $44.95 | $63.25 |
| July 2014 | $43.94 | $61.84 |
| June 2014 | $44.26 | $62.28 |
| May 2014 | $42.81 | $60.58 |
| April 2014 | $42.10 | $59.57 |
| March 2014 | $41.40 | $58.58 |
| February 2014 | $40.41 | $57.52 |
| January 2014 | $37.10 | $52.80 |
| December 2013 | $35.26 | $50.18 |
| November 2013 | $35.14 | $50.35 |
| October 2013 | $37.10 | $53.16 |
| September 2013 | $34.86 | $49.95 |
| August 2013 | $33.82 | $48.79 |
| July 2013 | $36.28 | $52.34 |
| June 2013 | $36.74 | $53.01 |
| May 2013 | $36.43 | $52.91 |
| April 2013 | $38.96 | $56.59 |
| March 2013 | $36.08 | $52.40 |
| February 2013 | $36.09 | $52.76 |
| January 2013 | $34.13 | $35.64 |
| December 2012 | $32.40 | $33.84 |
| November 2012 | $30.63 | $32.21 |
| October 2012 | $30.16 | $31.72 |
| September 2012 | $30.41 | $31.99 |
| August 2012 | $31.82 | $33.72 |
| July 2012 | $31.91 | $33.81 |
| June 2012 | $32.63 | $34.58 |
| May 2012 | $30.72 | $32.79 |
| April 2012 | $31.75 | $33.89 |
| March 2012 | $31.19 | $33.29 |
| February 2012 | $29.12 | $31.31 |
| January 2012 | $27.65 | $29.74 |
| December 2011 | $25.29 | $27.19 |
| November 2011 | $23.76 | $25.78 |
| October 2011 | $24.15 | $26.21 |
| September 2011 | $20.61 | $22.36 |
| August 2011 | $23.28 | $25.52 |
| July 2011 | $25.13 | $27.56 |
| June 2011 | $25.73 | $28.21 |
| May 2011 | $26.78 | $29.62 |
| April 2011 | $27.08 | $29.96 |
| March 2011 | $25.07 | $27.74 |
| February 2011 | $24.80 | $27.68 |
| January 2011 | $24.41 | $27.24 |
| December 2010 | $23.34 | $26.05 |
| November 2010 | $21.63 | $24.37 |
| October 2010 | $21.66 | $24.41 |
| September 2010 | $21.01 | $23.67 |
| August 2010 | $19.52 | $22.22 |
| July 2010 | $21.07 | $23.99 |
| June 2010 | $18.66 | $21.24 |
| May 2010 | $20.43 | $23.50 |
| April 2010 | $21.77 | $25.04 |
| March 2010 | $19.15 | $22.03 |
| February 2010 | $17.40 | $20.24 |
| January 2010 | $17.74 | $20.64 |
| December 2009 | $18.83 | $21.91 |
| November 2009 | $18.30 | $21.52 |
| October 2009 | $16.78 | $19.73 |
| September 2009 | $16.85 | $19.81 |
| August 2009 | $16.63 | $19.79 |
| July 2009 | $14.16 | $16.86 |
| June 2009 | $12.33 | $14.67 |
| May 2009 | $12.55 | $15.21 |
| April 2009 | $12.70 | $15.39 |
| March 2009 | $10.14 | $12.28 |
| February 2009 | $10.64 | $13.29 |
| January 2009 | $13.07 | $16.33 |
| December 2008 | $19.12 | $23.90 |
| November 2008 | $17.11 | $21.76 |
| October 2008 | $18.05 | $22.96 |
| September 2008 | $26.83 | $34.14 |
| August 2008 | $27.76 | $35.75 |
| July 2008 | $25.41 | $32.72 |
| June 2008 | $26.09 | $33.59 |
| May 2008 | $29.89 | $38.94 |
| April 2008 | $28.68 | $37.37 |
| March 2008 | $26.92 | $35.08 |
| February 2008 | $25.70 | $33.88 |
| January 2008 | $26.43 | $34.85 |
| December 2007 | $29.78 | $39.26 |
| November 2007 | $29.98 | $39.92 |
| October 2007 | $34.88 | $46.46 |
| September 2007 | $32.52 | $43.31 |
| August 2007 | $32.49 | $43.66 |
| July 2007 | $34.24 | $46.02 |
| June 2007 | $37.65 | $50.60 |
| May 2007 | $39.19 | $53.09 |
| April 2007 | $40.04 | $54.24 |
| March 2007 | $38.89 | $52.68 |
| February 2007 | $43.16 | $58.91 |
| January 2007 | $45.44 | $62.03 |
| December 2006 | $40.82 | $55.71 |
| November 2006 | $42.51 | $58.43 |
| October 2006 | $39.15 | $53.81 |
| September 2006 | $39.15 | $53.81 |
| August 2006 | $40.81 | $56.48 |
| July 2006 | $38.13 | $52.78 |
| June 2006 | $37.29 | $51.61 |
| May 2006 | $33.96 | $47.38 |
| April 2006 | $36.51 | $50.94 |
| March 2006 | $39.55 | $55.19 |
| February 2006 | $38.04 | $53.44 |
| January 2006 | $34.36 | $48.28 |
| December 2005 | $31.47 | $44.21 |
| November 2005 | $31.06 | $44 |
| October 2005 | $28.32 | $40.11 |
| September 2005 | $28.26 | $40.02 |
| August 2005 | $26.33 | $37.65 |
| July 2005 | $26.03 | $37.21 |
| June 2005 | $23.73 | $33.92 |
| May 2005 | $22.33 | $32.27 |
| April 2005 | $21.57 | $31.16 |
| March 2005 | $20.22 | $29.22 |
| February 2005 | $20.60 | $30.15 |
| January 2005 | $19.08 | $27.91 |
| December 2004 | $20.87 | $30.54 |
| November 2004 | $19.50 | $28.87 |
| October 2004 | $19.18 | $28.39 |
| September 2004 | $18.35 | $27.16 |
| August 2004 | $18.02 | $27.04 |
| July 2004 | $16.86 | $25.29 |
| June 2004 | $16.24 | $24.36 |
| May 2004 | $16.02 | $24.37 |
| April 2004 | $14.72 | $22.39 |
| March 2004 | $16.67 | $25.36 |
| February 2004 | $15.46 | $23.86 |
| January 2004 | $15.16 | $23.39 |
| December 2003 | $15.16 | $23.39 |
| November 2003 | $14.17 | $22.19 |
| October 2003 | $13.18 | $20.64 |
| September 2003 | $13.02 | $20.39 |
| August 2003 | $12.55 | $20 |
| July 2003 | $12.89 | $20.55 |
| June 2003 | $12.32 | $19.64 |
| May 2003 | $11.54 | $18.74 |
| April 2003 | $10.92 | $17.73 |
| March 2003 | $9.73 | $15.79 |
| February 2003 | $9.45 | $15.67 |
| January 2003 | $9.41 | $15.61 |
| December 2002 | $9.93 | $16.46 |
| November 2002 | $9.58 | $16.22 |
| October 2002 | $9.08 | $15.37 |
| September 2002 | $10 | $16.94 |
| August 2002 | $10.04 | $17.35 |
| July 2002 | $10.03 | $17.34 |
| June 2002 | $11.05 | $19.11 |
| May 2002 | $10.89 | $19.16 |
| April 2002 | $11.42 | $20.11 |
| March 2002 | $11.45 | $20.15 |
| February 2002 | $10.38 | $18.61 |
| January 2002 | $10.13 | $18.14 |
| December 2001 | $10.47 | $18.76 |
| November 2001 | $9.76 | $17.82 |
| October 2001 | $9.16 | $16.72 |
| September 2001 | $9.76 | $17.82 |
| August 2001 | $10.75 | $20 |
| July 2001 | $10.29 | $19.14 |
| June 2001 | $11.17 | $20.79 |
| May 2001 | $9.43 | $17.86 |
| April 2001 | $10.02 | $18.96 |
| March 2001 | $10.12 | $19.15 |
| February 2001 | $9.78 | $18.85 |
| January 2001 | $9.86 | $19 |
| December 2000 | $10.40 | $20.04 |
| November 2000 | $9.80 | $19.20 |
| October 2000 | $9.50 | $18.62 |
| September 2000 | $9.73 | $19.06 |
| August 2000 | $8.92 | $17.77 |
| July 2000 | $9.50 | $18.93 |
| June 2000 | $9.30 | $18.53 |
| May 2000 | $8.06 | $16.34 |
| April 2000 | $8.50 | $17.23 |
| March 2000 | $7.42 | $15.04 |
| February 2000 | $7.36 | $15.27 |
| January 2000 | $6.70 | $13.88 |
| December 1999 | $7.71 | $15.98 |
| November 1999 | $6.41 | $13.57 |
| October 1999 | $6.48 | $13.70 |
| September 1999 | $7.13 | $15.09 |
| August 1999 | $7.58 | $16.38 |
| July 1999 | $7.44 | $16.07 |
| June 1999 | $8.06 | $17.41 |
| May 1999 | $8.04 | $17.68 |
| April 1999 | $7.66 | $16.83 |
| March 1999 | $6.66 | $14.64 |
| February 1999 | $6.86 | $15.40 |
| January 1999 | $6.94 | $15.58 |
| December 1998 | $7.32 | $16.43 |
| November 1998 | $6.99 | $15.98 |
| October 1998 | $6.93 | $15.85 |
| September 1998 | $7.18 | $16.43 |
| August 1998 | $6.31 | $14.69 |
| July 1998 | $6.96 | $16.20 |
| June 1998 | $7.67 | $17.86 |
| May 1998 | $7.90 | $18.70 |
| April 1998 | $8 | $18.93 |
| March 1998 | $8.62 | $20.40 |
| February 1998 | $7.83 | $18.80 |
| January 1998 | $8.48 | $20.36 |
| December 1997 | $8.55 | $20.54 |
| November 1997 | $7.70 | $18.75 |
| October 1997 | $7.78 | $18.93 |
| September 1997 | $7.92 | $19.29 |
| August 1997 | $7.39 | $18.26 |
| July 1997 | $7.26 | $17.95 |
| June 1997 | $7.30 | $18.04 |
| May 1997 | $6.84 | $17.14 |
| April 1997 | $6.69 | $16.79 |
| March 1997 | $7.58 | $19.02 |
| February 1997 | $7.48 | $18.75 |
| January 1997 | $7.30 | $18.30 |
KRC
List: Challengers
Price: $33.09
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.61%
Payout Ratio: 117.39%
Payout Ratio Range:
Dividend Per Share: 2.16 USD
Earnings Per Share: 1.80 USD
P/E Ratio: 18.71
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Volume: 558000
Ebitda: 107.3 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 3.33%
DGR5: 4.73%
DGR10: 12.18%
DGR20: 4.87%