NYSE:KRC | Historical Stock Price | KILROY REALTY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-01-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.30$28.57$50.07$87.74$153.77$269.491997-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$83.90$245.34500,400——
2019-12-30$83.25$243.44265,900——
2019-12-27$83.58$242.98334,300——
2019-12-26$83.14$241.70198,600——
2019-12-24$82.53$239.9393,200——
2019-12-23$82.69$240.40400,000——
2019-12-20$82.77$240.632,863,600——
2019-12-19$82.49$239.82770,200——
2019-12-18$82.49$239.82526,000——
2019-12-17$82.06$238.57557,200——
2019-12-16$81.84$237.93754,900——
2019-12-13$81.55$237.08616,800——
2019-12-12$81.65$237.37668,300——
2019-12-11$83.14$241.70409,500——
2019-12-10$84.12$244.55931,600——
2019-12-09$84.33$245.16412,500——
2019-12-06$84.22$244.84388,400——
2019-12-05$83.97$244.12288,500——
2019-12-04$83.88$243.86889,800——
2019-12-03$84.00$244.21396,600——
2019-12-02$82.74$240.54631,100——
2019-11-29$83.24$242.00267,000——
2019-11-27$83.75$243.48614,500——
2019-11-26$82.63$240.22344,300——
2019-11-25$81.80$237.81443,800——
2019-11-22$81.21$236.09523,000——
2019-11-21$80.99$235.45705,600——
2019-11-20$82.53$239.93521,700——
2019-11-19$82.90$241.01446,900——
2019-11-18$82.67$240.34456,000——
2019-11-15$82.85$240.86370,600——
2019-11-14$82.98$241.241,011,500——
2019-11-13$82.41$239.58529,000——
2019-11-12$81.98$238.33541,300——
2019-11-11$83.01$241.33364,200——
2019-11-08$82.70$240.43500,300——
2019-11-07$82.59$240.11450,600——
2019-11-06$83.17$241.79369,300——
2019-11-05$83.07$241.50491,300——
2019-11-04$84.27$244.99374,600——
2019-11-01$84.50$245.66327,300——
2019-10-31$83.93$244.00456,800——
2019-10-30$84.37$245.28563,800——
2019-10-29$82.66$240.31888,200——
2019-10-28$82.08$238.62832,900——
2019-10-25$82.08$238.62538,800——
2019-10-24$81.95$238.25628,000——
2019-10-23$79.11$229.99338,500——
2019-10-22$78.83$229.17264,200——
2019-10-21$79.00$229.67233,100——
2019-10-18$78.25$227.49335,300——
2019-10-17$78.23$227.43272,900——
2019-10-16$77.98$226.70380,500——
2019-10-15$77.81$226.21390,100——
2019-10-14$77.70$225.89254,200——
2019-10-11$78.09$227.02641,400——
2019-10-10$77.10$224.15670,800——
2019-10-09$77.33$224.81332,500——
2019-10-08$77.08$224.09275,300——
2019-10-07$77.65$225.74375,200——
2019-10-04$77.88$226.41585,700——
2019-10-03$76.74$223.10911,400——
2019-10-02$76.35$221.97334,100——
2019-10-01$77.25$224.58322,500——
2019-09-30$77.89$226.44567,600——
2019-09-27$77.55$225.45509,700——
2019-09-26$78.76$227.56391,600——
2019-09-25$78.31$226.26362,300——
2019-09-24$77.85$224.93507,100——
2019-09-23$78.85$227.82603,400——
2019-09-20$78.60$227.103,828,500——
2019-09-19$77.63$224.30408,500——
2019-09-18$77.80$224.79535,100——
2019-09-17$77.53$224.01911,500——
2019-09-16$76.97$222.39473,400——
2019-09-13$76.00$219.59628,600——
2019-09-12$77.34$223.46588,000——
2019-09-11$77.23$223.14421,100——
2019-09-10$76.95$222.33357,500——
2019-09-09$76.79$221.87833,400——
2019-09-06$77.82$224.85360,300——
2019-09-05$77.64$224.33488,600——
2019-09-04$77.90$225.08313,200——
2019-09-03$77.31$223.37449,200——
2019-08-30$77.86$224.96230,100——
2019-08-29$77.38$223.57345,700——
2019-08-28$76.32$220.51321,700——
2019-08-27$76.23$220.25466,900——
2019-08-26$77.20$223.05371,300——
2019-08-23$77.40$223.63528,100——
2019-08-22$78.93$228.05259,800——
2019-08-21$78.58$227.04529,000——
2019-08-20$78.69$227.36426,900——
2019-08-19$79.38$229.35344,800——
2019-08-16$78.57$227.01344,200——
2019-08-15$77.28$223.29467,100——
2019-08-14$76.57$221.23697,000——
2019-08-13$77.29$223.31268,700——
2019-08-12$77.35$223.49299,300——
2019-08-09$77.53$224.01435,200——
2019-08-08$78.65$227.24541,500——
2019-08-07$77.02$222.53358,300——
2019-08-06$77.34$223.46550,500——
2019-08-05$77.02$222.53851,500——
2019-08-02$78.20$225.94440,100——
2019-08-01$78.29$226.20840,500——
2019-07-31$79.46$229.58550,300——
2019-07-30$80.06$231.32333,000——
2019-07-29$79.45$229.56395,700——
2019-07-26$80.04$231.26755,300——
2019-07-25$78.70$227.39937,100——
2019-07-24$77.53$224.01874,200——
2019-07-23$77.98$225.31650,800——
2019-07-22$76.75$221.75503,400——
2019-07-19$76.18$220.111,029,800——
2019-07-18$77.81$224.82498,000——
2019-07-17$76.30$220.45635,200——
2019-07-16$76.50$221.03617,300——
2019-07-15$76.58$221.26388,700——
2019-07-12$76.93$222.27433,700——
2019-07-11$76.96$222.36550,400——
2019-07-10$77.10$222.771,103,500——
2019-07-09$77.36$223.52319,600——
2019-07-08$76.42$220.80424,000——
2019-07-05$76.12$219.93213,600——
2019-07-03$76.77$221.81317,300——
2019-07-02$75.48$218.08425,900——
2019-07-01$74.25$214.53329,200——
2019-06-28$73.81$213.26835,300——
2019-06-27$72.87$210.54454,800——
2019-06-26$73.12$209.86554,500——
2019-06-25$74.77$214.60357,700——
2019-06-24$75.25$215.98443,100——
2019-06-21$75.96$218.02947,000——
2019-06-20$78.36$224.90331,300——
2019-06-19$78.32$224.79181,200——
2019-06-18$77.79$223.27296,500——
2019-06-17$77.80$223.30308,000——
2019-06-14$77.36$222.03534,200——
2019-06-13$77.56$222.61479,000——
2019-06-12$76.23$218.79438,500——
2019-06-11$74.81$214.71443,100——
2019-06-10$75.43$216.49335,200——
2019-06-07$75.62$217.04299,600——
2019-06-06$75.56$216.87528,000——
2019-06-05$75.18$215.78565,200——
2019-06-04$73.37$210.58496,900——
2019-06-03$73.48$210.90617,600——
2019-05-31$73.71$211.56469,400——
2019-05-30$73.73$211.62439,600——
2019-05-29$73.43$210.75791,900——
2019-05-28$74.57$214.03575,700——
2019-05-24$75.32$216.18485,400——
2019-05-23$75.10$215.55948,700——
2019-05-22$76.24$218.82599,200——
2019-05-21$76.92$220.77323,500——
2019-05-20$76.17$218.62549,700——
2019-05-17$77.10$221.29536,500——
2019-05-16$77.28$221.80380,700——
2019-05-15$77.09$221.26575,400——
2019-05-14$76.73$220.23428,800——
2019-05-13$76.35$219.14468,900——
2019-05-10$77.50$222.44428,300——
2019-05-09$76.52$219.62335,000——
2019-05-08$76.27$218.91333,900——
2019-05-07$76.25$218.85460,900——
2019-05-06$77.77$223.21490,800——
2019-05-03$77.90$223.58467,700——
2019-05-02$76.92$220.77485,500——
2019-05-01$77.32$221.92389,800——
2019-04-30$76.91$220.74465,900——
2019-04-29$76.75$220.28287,700——
2019-04-26$77.70$223.01361,100——
2019-04-25$77.04$221.12353,900——
2019-04-24$76.90$220.71387,300——
2019-04-23$75.81$217.59433,700——
2019-04-22$74.71$214.43536,900——
2019-04-18$75.34$216.24483,700——
2019-04-17$74.57$214.03495,000——
2019-04-16$75.30$216.12540,500——
2019-04-15$77.06$221.17244,500——
2019-04-12$77.15$221.43527,800——
2019-04-11$76.52$219.62305,000——
2019-04-10$76.41$219.31454,600——
2019-04-09$75.80$217.56536,900——
2019-04-08$76.52$219.62501,900——
2019-04-05$76.56$219.74465,200——
2019-04-04$76.45$219.42433,700——
2019-04-03$76.27$218.91475,900——
2019-04-02$75.88$217.79589,500——
2019-04-01$75.70$217.27537,100——
2019-03-29$75.96$218.02994,300——
2019-03-28$76.50$219.57518,400——
2019-03-27$76.25$217.54656,100——
2019-03-26$76.48$218.20368,000——
2019-03-25$75.80$216.26393,800——
2019-03-22$76.10$217.11625,300——
2019-03-21$76.38$217.91688,300——
2019-03-20$74.98$213.92646,300——
2019-03-19$74.24$211.81441,000——
2019-03-18$74.87$213.60662,700——
2019-03-15$74.80$213.41836,600——
2019-03-14$75.48$215.35579,700——
2019-03-13$74.91$213.72726,900——
2019-03-12$74.98$213.92385,800——
2019-03-11$74.99$213.95388,100——
2019-03-08$73.95$210.98201,200——
2019-03-07$73.84$210.67388,400——
2019-03-06$73.97$211.04597,500——
2019-03-05$74.74$213.23810,100——
2019-03-04$74.10$211.411,065,000——
2019-03-01$73.90$210.84714,500——
2019-02-28$73.71$210.301,222,500——
2019-02-27$74.37$212.18351,500——
2019-02-26$74.55$212.69320,300——
2019-02-25$74.71$213.15463,700——
2019-02-22$74.85$213.55420,300——
2019-02-21$74.02$211.18372,000——
2019-02-20$74.21$211.72598,900——
2019-02-19$74.57$212.75425,300——
2019-02-15$73.97$211.04376,500——
2019-02-14$73.39$209.38588,500——
2019-02-13$73.28$209.07412,400——
2019-02-12$72.43$206.64357,800——
2019-02-11$72.59$207.10486,500——
2019-02-08$72.36$206.44517,700——
2019-02-07$73.13$208.64777,400——
2019-02-06$71.40$203.71810,600——
2019-02-05$71.74$204.68780,100——
2019-02-04$70.53$201.22748,400——
2019-02-01$69.89$199.40730,500——
2019-01-31$70.46$201.02419,900——
2019-01-30$70.09$199.97428,600——
2019-01-29$69.64$198.68654,500——
2019-01-28$68.87$196.49418,300——
2019-01-25$68.56$195.60594,800——
2019-01-24$67.61$192.89440,900——
2019-01-23$67.88$193.66723,600——
2019-01-22$67.97$193.921,155,900——
2019-01-18$68.28$194.80572,100——
2019-01-17$68.02$194.06400,200——
2019-01-16$67.65$193.01666,000——
2019-01-15$67.69$193.12456,500——
2019-01-14$66.99$191.12402,000——
2019-01-11$67.06$191.32440,400——
2019-01-10$66.78$190.52432,200——
2019-01-09$65.48$186.82425,700——
2019-01-08$64.73$184.68579,800——
2019-01-07$63.36$180.77489,100——
2019-01-04$62.43$178.11438,800——
2019-01-03$61.60$175.75496,100——
2019-01-02$61.44$175.29587,400——