Kilroy Realty Corporation ( KRC) - Price History
Monthly price history for KRC (Kilroy Realty Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $36.90 | $36.90 |
| May 2026 | $34.27 | $34.27 |
| April 2026 | $33.26 | $33.26 |
| March 2026 | $28.21 | $28.21 |
| February 2026 | $29.25 | $29.82 |
| January 2026 | $33.82 | $34.48 |
| December 2025 | $36.66 | $37.37 |
| November 2025 | $41.48 | $42.89 |
| October 2025 | $40.86 | $42.25 |
| September 2025 | $40.86 | $42.25 |
| August 2025 | $39.71 | $41.59 |
| July 2025 | $35.19 | $36.86 |
| June 2025 | $32.76 | $34.31 |
| May 2025 | $30.27 | $32.20 |
| April 2025 | $29.62 | $31.51 |
| March 2025 | $30.79 | $32.76 |
| February 2025 | $33.01 | $35.70 |
| January 2025 | $36.08 | $39.02 |
| December 2024 | $37.40 | $40.45 |
| November 2024 | $37.89 | $41.53 |
| October 2024 | $36.69 | $40.22 |
| September 2024 | $35.31 | $38.70 |
| August 2024 | $32.63 | $36.27 |
| July 2024 | $33.26 | $36.97 |
| June 2024 | $28.04 | $31.17 |
| May 2024 | $29.65 | $33.53 |
| April 2024 | $29.89 | $33.80 |
| March 2024 | $32.21 | $36.43 |
| February 2024 | $33 | $37.89 |
| January 2024 | $31.14 | $35.76 |
| December 2023 | $34.70 | $39.84 |
| November 2023 | $28.34 | $32.98 |
| October 2023 | $24.56 | $28.58 |
| September 2023 | $27.16 | $31.61 |
| August 2023 | $31.20 | $36.95 |
| July 2023 | $30.15 | $35.70 |
| June 2023 | $25.41 | $30.09 |
| May 2023 | $22.51 | $27.14 |
| April 2023 | $24.25 | $29.24 |
| March 2023 | $26.87 | $32.40 |
| February 2023 | $29.36 | $36.02 |
| January 2023 | $33.45 | $41.04 |
| December 2022 | $31.52 | $38.67 |
| November 2022 | $34.72 | $43.22 |
| October 2022 | $34.34 | $42.74 |
| September 2022 | $33.83 | $42.11 |
| August 2022 | $38.70 | $48.77 |
| July 2022 | $42.99 | $54.18 |
| June 2022 | $41.52 | $52.33 |
| May 2022 | $47.70 | $60.70 |
| April 2022 | $55 | $70 |
| March 2022 | $60.05 | $76.42 |
| February 2022 | $55.91 | $71.62 |
| January 2022 | $49.96 | $64 |
| December 2021 | $51.88 | $66.46 |
| November 2021 | $49.98 | $64.53 |
| October 2021 | $52.19 | $67.38 |
| September 2021 | $51.28 | $66.21 |
| August 2021 | $50.46 | $65.65 |
| July 2021 | $53.24 | $69.27 |
| June 2021 | $53.53 | $69.64 |
| May 2021 | $53.58 | $70.21 |
| April 2021 | $52.31 | $68.54 |
| March 2021 | $50.09 | $65.63 |
| February 2021 | $48.08 | $63.46 |
| January 2021 | $42.90 | $56.63 |
| December 2020 | $43.49 | $57.40 |
| November 2020 | $45.92 | $61.16 |
| October 2020 | $35.35 | $47.08 |
| September 2020 | $39.01 | $51.96 |
| August 2020 | $43.53 | $58.52 |
| July 2020 | $43.34 | $58.27 |
| June 2020 | $43.66 | $58.70 |
| May 2020 | $42.13 | $57.12 |
| April 2020 | $45.92 | $62.26 |
| March 2020 | $46.99 | $63.70 |
| February 2020 | $53.20 | $72.69 |
| January 2020 | $60.43 | $82.57 |
| December 2019 | $61.40 | $83.90 |
| November 2019 | $60.57 | $83.24 |
| October 2019 | $61.07 | $83.93 |
| September 2019 | $56.67 | $77.89 |
| August 2019 | $56.30 | $77.86 |
| July 2019 | $57.46 | $79.46 |
| June 2019 | $53.38 | $73.81 |
| May 2019 | $52.95 | $73.71 |
| April 2019 | $55.25 | $76.91 |
| March 2019 | $54.56 | $75.96 |
| February 2019 | $52.63 | $73.71 |
| January 2019 | $50.31 | $70.46 |
| December 2018 | $44.90 | $62.88 |
| November 2018 | $49.68 | $70.09 |
| October 2018 | $48.82 | $68.88 |
| September 2018 | $50.82 | $71.69 |
| August 2018 | $51.50 | $73.14 |
| July 2018 | $51.37 | $72.95 |
| June 2018 | $53.26 | $75.64 |
| May 2018 | $53.30 | $76.15 |
| April 2018 | $50.16 | $71.67 |
| March 2018 | $49.67 | $70.96 |
| February 2018 | $47.37 | $68.10 |
| January 2018 | $49.61 | $71.32 |
| December 2017 | $51.93 | $74.65 |
| November 2017 | $52.14 | $75.38 |
| October 2017 | $49.27 | $71.23 |
| September 2017 | $49.19 | $71.12 |
| August 2017 | $47.60 | $69.23 |
| July 2017 | $47.72 | $69.41 |
| June 2017 | $51.67 | $75.15 |
| May 2017 | $50.06 | $73.22 |
| April 2017 | $48.22 | $70.53 |
| March 2017 | $49.28 | $72.08 |
| February 2017 | $52.47 | $77.15 |
| January 2017 | $50.91 | $74.85 |
| December 2016 | $49.80 | $73.22 |
| November 2016 | $47.67 | $72.34 |
| October 2016 | $47.34 | $71.83 |
| September 2016 | $45.70 | $69.35 |
| August 2016 | $47.60 | $72.63 |
| July 2016 | $47.98 | $73.21 |
| June 2016 | $43.44 | $66.29 |
| May 2016 | $41.14 | $63.15 |
| April 2016 | $42.22 | $64.81 |
| March 2016 | $40.31 | $61.87 |
| February 2016 | $35.15 | $54.27 |
| January 2016 | $36.18 | $55.87 |
| December 2015 | $40.98 | $63.28 |
| November 2015 | $42.98 | $66.73 |
| October 2015 | $42.40 | $65.84 |
| September 2015 | $41.97 | $65.16 |
| August 2015 | $41.55 | $64.86 |
| July 2015 | $45.39 | $70.85 |
| June 2015 | $43.02 | $67.15 |
| May 2015 | $44.02 | $69.07 |
| April 2015 | $45.25 | $70.99 |
| March 2015 | $48.55 | $76.17 |
| February 2015 | $46.93 | $73.97 |
| January 2015 | $47.04 | $74.15 |
| December 2014 | $43.82 | $69.07 |
| November 2014 | $43.36 | $68.68 |
| October 2014 | $42.77 | $67.74 |
| September 2014 | $37.53 | $59.44 |
| August 2014 | $39.69 | $63.25 |
| July 2014 | $38.81 | $61.84 |
| June 2014 | $39.08 | $62.28 |
| May 2014 | $37.80 | $60.58 |
| April 2014 | $37.17 | $59.57 |
| March 2014 | $36.56 | $58.58 |
| February 2014 | $35.68 | $57.52 |
| January 2014 | $32.75 | $52.80 |
| December 2013 | $31.12 | $50.18 |
| November 2013 | $31.02 | $50.35 |
| October 2013 | $32.74 | $53.16 |
| September 2013 | $30.77 | $49.95 |
| August 2013 | $29.85 | $48.79 |
| July 2013 | $32.02 | $52.34 |
| June 2013 | $32.43 | $53.01 |
| May 2013 | $32.14 | $52.91 |
| April 2013 | $34.38 | $56.59 |
| March 2013 | $31.83 | $52.40 |
| February 2013 | $31.84 | $52.76 |
| January 2013 | $30.11 | $35.64 |
| December 2012 | $28.58 | $33.84 |
| November 2012 | $27.01 | $32.21 |
| October 2012 | $26.60 | $31.72 |
| September 2012 | $26.82 | $31.99 |
| August 2012 | $28.06 | $33.72 |
| July 2012 | $28.14 | $33.81 |
| June 2012 | $28.77 | $34.58 |
| May 2012 | $27.08 | $32.79 |
| April 2012 | $27.99 | $33.89 |
| March 2012 | $27.50 | $33.29 |
| February 2012 | $25.67 | $31.31 |
| January 2012 | $24.37 | $29.74 |
| December 2011 | $22.29 | $27.19 |
| November 2011 | $20.94 | $25.78 |
| October 2011 | $21.29 | $26.21 |
| September 2011 | $18.16 | $22.36 |
| August 2011 | $20.51 | $25.52 |
| July 2011 | $22.14 | $27.56 |
| June 2011 | $22.67 | $28.21 |
| May 2011 | $23.59 | $29.62 |
| April 2011 | $23.85 | $29.96 |
| March 2011 | $22.08 | $27.74 |
| February 2011 | $21.84 | $27.68 |
| January 2011 | $21.49 | $27.24 |
| December 2010 | $20.55 | $26.05 |
| November 2010 | $19.04 | $24.37 |
| October 2010 | $19.07 | $24.41 |
| September 2010 | $18.50 | $23.67 |
| August 2010 | $17.18 | $22.22 |
| July 2010 | $18.55 | $23.99 |
| June 2010 | $16.42 | $21.24 |
| May 2010 | $17.97 | $23.50 |
| April 2010 | $19.15 | $25.04 |
| March 2010 | $16.85 | $22.03 |
| February 2010 | $15.30 | $20.24 |
| January 2010 | $15.60 | $20.64 |
| December 2009 | $16.57 | $21.91 |
| November 2009 | $16.10 | $21.52 |
| October 2009 | $14.75 | $19.73 |
| September 2009 | $14.82 | $19.81 |
| August 2009 | $14.62 | $19.79 |
| July 2009 | $12.45 | $16.86 |
| June 2009 | $10.84 | $14.67 |
| May 2009 | $11.03 | $15.21 |
| April 2009 | $11.16 | $15.39 |
| March 2009 | $8.91 | $12.28 |
| February 2009 | $9.35 | $13.29 |
| January 2009 | $11.48 | $16.33 |
| December 2008 | $16.80 | $23.90 |
| November 2008 | $15.03 | $21.76 |
| October 2008 | $15.86 | $22.96 |
| September 2008 | $23.58 | $34.14 |
| August 2008 | $24.40 | $35.75 |
| July 2008 | $22.33 | $32.72 |
| June 2008 | $22.92 | $33.59 |
| May 2008 | $26.26 | $38.94 |
| April 2008 | $25.20 | $37.37 |
| March 2008 | $23.66 | $35.08 |
| February 2008 | $22.58 | $33.88 |
| January 2008 | $23.23 | $34.85 |
| December 2007 | $26.16 | $39.26 |
| November 2007 | $26.34 | $39.92 |
| October 2007 | $30.65 | $46.46 |
| September 2007 | $28.57 | $43.31 |
| August 2007 | $28.55 | $43.66 |
| July 2007 | $30.09 | $46.02 |
| June 2007 | $33.08 | $50.60 |
| May 2007 | $34.43 | $53.09 |
| April 2007 | $35.18 | $54.24 |
| March 2007 | $34.17 | $52.68 |
| February 2007 | $37.92 | $58.91 |
| January 2007 | $39.93 | $62.03 |
| December 2006 | $35.86 | $55.71 |
| November 2006 | $37.36 | $58.43 |
| October 2006 | $34.40 | $53.81 |
| September 2006 | $34.40 | $53.81 |
| August 2006 | $35.86 | $56.48 |
| July 2006 | $33.51 | $52.78 |
| June 2006 | $32.76 | $51.61 |
| May 2006 | $29.84 | $47.38 |
| April 2006 | $32.08 | $50.94 |
| March 2006 | $34.76 | $55.19 |
| February 2006 | $33.42 | $53.44 |
| January 2006 | $30.19 | $48.28 |
| December 2005 | $27.65 | $44.21 |
| November 2005 | $27.30 | $44 |
| October 2005 | $24.88 | $40.11 |
| September 2005 | $24.83 | $40.02 |
| August 2005 | $23.14 | $37.65 |
| July 2005 | $22.87 | $37.21 |
| June 2005 | $20.85 | $33.92 |
| May 2005 | $19.62 | $32.27 |
| April 2005 | $18.95 | $31.16 |
| March 2005 | $17.77 | $29.22 |
| February 2005 | $18.10 | $30.15 |
| January 2005 | $16.76 | $27.91 |
| December 2004 | $18.34 | $30.54 |
| November 2004 | $17.14 | $28.87 |
| October 2004 | $16.86 | $28.39 |
| September 2004 | $16.12 | $27.16 |
| August 2004 | $15.84 | $27.04 |
| July 2004 | $14.81 | $25.29 |
| June 2004 | $14.27 | $24.36 |
| May 2004 | $14.08 | $24.37 |
| April 2004 | $12.93 | $22.39 |
| March 2004 | $14.64 | $25.36 |
| February 2004 | $13.58 | $23.86 |
| January 2004 | $13.32 | $23.39 |
| December 2003 | $13.32 | $23.39 |
| November 2003 | $12.45 | $22.19 |
| October 2003 | $11.58 | $20.64 |
| September 2003 | $11.44 | $20.39 |
| August 2003 | $11.02 | $20 |
| July 2003 | $11.33 | $20.55 |
| June 2003 | $10.83 | $19.64 |
| May 2003 | $10.14 | $18.74 |
| April 2003 | $9.60 | $17.73 |
| March 2003 | $8.55 | $15.79 |
| February 2003 | $8.30 | $15.67 |
| January 2003 | $8.27 | $15.61 |
| December 2002 | $8.72 | $16.46 |
| November 2002 | $8.42 | $16.22 |
| October 2002 | $7.98 | $15.37 |
| September 2002 | $8.79 | $16.94 |
| August 2002 | $8.82 | $17.35 |
| July 2002 | $8.81 | $17.34 |
| June 2002 | $9.71 | $19.11 |
| May 2002 | $9.57 | $19.16 |
| April 2002 | $10.04 | $20.11 |
| March 2002 | $10.06 | $20.15 |
| February 2002 | $9.13 | $18.61 |
| January 2002 | $8.90 | $18.14 |
| December 2001 | $9.20 | $18.76 |
| November 2001 | $8.58 | $17.82 |
| October 2001 | $8.05 | $16.72 |
| September 2001 | $8.58 | $17.82 |
| August 2001 | $9.45 | $20 |
| July 2001 | $9.04 | $19.14 |
| June 2001 | $9.82 | $20.79 |
| May 2001 | $8.29 | $17.86 |
| April 2001 | $8.80 | $18.96 |
| March 2001 | $8.89 | $19.15 |
| February 2001 | $8.60 | $18.85 |
| January 2001 | $8.66 | $19 |
| December 2000 | $9.14 | $20.04 |
| November 2000 | $8.61 | $19.20 |
| October 2000 | $8.35 | $18.62 |
| September 2000 | $8.55 | $19.06 |
| August 2000 | $7.84 | $17.77 |
| July 2000 | $8.35 | $18.93 |
| June 2000 | $8.18 | $18.54 |
| May 2000 | $7.08 | $16.34 |
| April 2000 | $7.47 | $17.23 |
| March 2000 | $6.52 | $15.04 |
| February 2000 | $6.47 | $15.27 |
| January 2000 | $5.88 | $13.88 |
| December 1999 | $6.77 | $15.98 |
| November 1999 | $5.64 | $13.57 |
| October 1999 | $5.69 | $13.70 |
| September 1999 | $6.27 | $15.09 |
| August 1999 | $6.66 | $16.38 |
| July 1999 | $6.54 | $16.07 |
| June 1999 | $7.08 | $17.41 |
| May 1999 | $7.07 | $17.68 |
| April 1999 | $6.73 | $16.83 |
| March 1999 | $5.85 | $14.64 |
| February 1999 | $6.03 | $15.40 |
| January 1999 | $6.10 | $15.58 |
| December 1998 | $6.43 | $16.43 |
| November 1998 | $6.14 | $15.98 |
| October 1998 | $6.09 | $15.85 |
| September 1998 | $6.31 | $16.43 |
| August 1998 | $5.54 | $14.69 |
| July 1998 | $6.12 | $16.20 |
| June 1998 | $6.74 | $17.86 |
| May 1998 | $6.94 | $18.70 |
| April 1998 | $7.03 | $18.93 |
| March 1998 | $7.58 | $20.40 |
| February 1998 | $6.88 | $18.80 |
| January 1998 | $7.45 | $20.36 |
| December 1997 | $7.51 | $20.54 |
| November 1997 | $6.77 | $18.75 |
| October 1997 | $6.83 | $18.93 |
| September 1997 | $6.96 | $19.29 |
| August 1997 | $6.50 | $18.26 |
| July 1997 | $6.38 | $17.95 |
| June 1997 | $6.42 | $18.04 |
| May 1997 | $6.01 | $17.14 |
| April 1997 | $5.82 | $16.79 |
| March 1997 | $6.59 | $19.02 |
| February 1997 | $6.50 | $18.75 |
| January 1997 | $6.34 | $18.30 |
KRC
Price: $36.90
52 week price:
Dividend Yield: 6.29%
5-year range yield:
Forward Dividend Yield: 6.12%
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: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 1.61%
DGR5: 2.18%
DGR10: 5.60%
DGR20: 0.08%