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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.40$173.75643,400——
2020-12-30$56.62$171.39517,700——
2020-12-29$55.92$167.76807,900——
2020-12-28$57.00$171.00509,600——
2020-12-24$56.63$169.89284,800——
2020-12-23$55.62$166.86710,100——
2020-12-22$55.89$167.67783,200——
2020-12-21$56.39$169.171,095,400——
2020-12-18$56.53$169.592,368,900——
2020-12-17$60.18$180.54511,200——
2020-12-16$60.70$182.10696,100——
2020-12-15$61.27$183.811,015,000——
2020-12-14$59.25$177.75953,300——
2020-12-11$60.35$181.05745,800——
2020-12-10$61.02$183.06714,200——
2020-12-09$61.30$183.901,203,300——
2020-12-08$61.50$184.501,020,100——
2020-12-07$62.06$186.181,263,700——
2020-12-04$63.68$191.03887,600——
2020-12-03$62.14$186.41626,900——
2020-12-02$61.75$185.25951,800——
2020-12-01$61.74$185.22729,800——
2020-11-30$61.16$183.48580,700——
2020-11-27$63.10$189.29157,900——
2020-11-25$63.35$190.04687,100——
2020-11-24$64.31$192.922,928,400——
2020-11-23$63.51$190.522,075,900——
2020-11-20$63.25$189.74831,500——
2020-11-19$62.72$188.15611,500——
2020-11-18$62.56$187.67789,800——
2020-11-17$63.91$191.72748,000——
2020-11-16$62.60$187.791,468,800——
2020-11-13$60.58$181.74771,800——
2020-11-12$57.57$172.711,315,600——
2020-11-11$60.07$180.212,173,800——
2020-11-10$59.35$178.052,732,500——
2020-11-09$55.60$166.803,527,200——
2020-11-06$48.56$145.68595,200——
2020-11-05$50.04$150.12482,800——
2020-11-04$49.84$149.521,071,900——
2020-11-03$50.46$151.38973,100——
2020-11-02$48.95$146.851,154,700——
2020-10-30$47.08$141.241,270,000——
2020-10-29$47.04$141.121,279,600——
2020-10-28$46.46$139.382,541,500——
2020-10-27$47.71$143.131,213,800——
2020-10-26$48.78$146.341,849,900——
2020-10-23$50.21$150.63612,900——
2020-10-22$49.62$148.86690,400——
2020-10-21$49.20$147.60708,300——
2020-10-20$49.37$148.11737,600——
2020-10-19$49.53$148.591,318,300——
2020-10-16$51.02$153.06640,700——
2020-10-15$52.66$157.98683,000——
2020-10-14$52.63$157.891,171,900——
2020-10-13$52.68$158.04701,000——
2020-10-12$54.16$162.48535,200——
2020-10-09$53.94$161.82532,600——
2020-10-08$54.27$162.811,184,700——
2020-10-07$53.21$159.63934,200——
2020-10-06$53.81$161.43886,800——
2020-10-05$53.89$161.67979,400——
2020-10-02$53.92$161.76942,900——
2020-10-01$52.73$158.191,255,400——
2020-09-30$51.96$155.881,140,900——
2020-09-29$51.76$155.28742,300——
2020-09-28$53.42$158.76894,100——
2020-09-25$52.17$155.041,193,000——
2020-09-24$51.82$154.00906,500——
2020-09-23$51.74$153.761,179,300——
2020-09-22$53.38$158.64991,800——
2020-09-21$52.65$156.471,030,700——
2020-09-18$54.15$160.931,652,200——
2020-09-17$56.22$167.08693,100——
2020-09-16$57.18$169.93695,900——
2020-09-15$57.50$170.88569,200——
2020-09-14$56.32$167.37491,100——
2020-09-11$55.02$163.51606,900——
2020-09-10$55.70$165.53752,300——
2020-09-09$56.27$167.23605,700——
2020-09-08$56.43$167.70592,800——
2020-09-04$57.90$172.07443,300——
2020-09-03$57.89$172.04511,600——
2020-09-02$57.73$171.56668,400——
2020-09-01$57.01$169.42541,500——
2020-08-31$58.52$173.911,019,100——
2020-08-28$59.90$178.01421,800——
2020-08-27$60.08$178.55680,400——
2020-08-26$57.96$172.25312,700——
2020-08-25$58.78$174.68374,100——
2020-08-24$58.15$172.81546,200——
2020-08-21$56.92$169.161,051,300——
2020-08-20$56.60$168.21618,900——
2020-08-19$56.51$167.94406,700——
2020-08-18$57.36$170.46486,500——
2020-08-17$58.63$174.24767,300——
2020-08-14$58.13$172.75545,100——
2020-08-13$57.82$171.83599,000——
2020-08-12$59.01$175.37516,800——
2020-08-11$59.24$176.05620,100——
2020-08-10$59.14$175.75467,900——
2020-08-07$58.55$174.00447,400——
2020-08-06$57.42$170.64393,900——
2020-08-05$57.14$169.81851,300——
2020-08-04$57.82$171.83384,800——
2020-08-03$57.02$169.45551,500——
2020-07-31$58.27$173.17809,700——
2020-07-30$58.18$172.901,204,600——
2020-07-29$58.74$174.571,074,800——
2020-07-28$57.87$171.98391,100——
2020-07-27$56.77$168.71699,000——
2020-07-24$56.49$167.88898,100——
2020-07-23$57.61$171.211,004,100——
2020-07-22$58.21$172.99349,600——
2020-07-21$56.97$169.31595,900——
2020-07-20$56.49$167.88741,800——
2020-07-17$57.72$171.53746,100——
2020-07-16$57.41$170.611,094,400——
2020-07-15$58.18$172.901,236,600——
2020-07-14$57.82$171.83461,200——
2020-07-13$57.93$172.16524,000——
2020-07-10$57.88$172.01502,400——
2020-07-09$57.04$169.51407,800——
2020-07-08$57.78$171.71603,000——
2020-07-07$57.77$171.681,365,200——
2020-07-06$60.98$181.22732,900——
2020-07-02$59.61$177.15968,400——
2020-07-01$59.10$175.64514,900——
2020-06-30$58.70$174.45854,000——
2020-06-29$58.63$174.24613,400——
2020-06-26$58.41$172.141,712,300——
2020-06-25$59.04$174.001,750,000——
2020-06-24$58.89$173.561,435,000——
2020-06-23$62.11$183.05867,700——
2020-06-22$62.42$183.961,039,200——
2020-06-19$62.53$184.293,958,300——
2020-06-18$64.85$191.121,335,300——
2020-06-17$64.46$189.97658,000——
2020-06-16$66.10$194.81724,100——
2020-06-15$63.09$185.941,099,900——
2020-06-12$63.20$186.26755,600——
2020-06-11$60.50$178.30745,300——
2020-06-10$64.42$189.861,039,400——
2020-06-09$67.58$199.171,182,300——
2020-06-08$68.88$203.00890,900——
2020-06-05$66.17$195.01992,400——
2020-06-04$64.14$189.03853,400——
2020-06-03$63.43$186.94973,500——
2020-06-02$59.53$175.44833,500——
2020-06-01$58.53$172.50652,500——
2020-05-29$57.12$168.341,637,000——
2020-05-28$58.72$173.061,422,700——
2020-05-27$58.74$173.12935,700——
2020-05-26$58.34$171.941,930,300——
2020-05-22$54.26$159.911,052,700——
2020-05-21$55.97$164.951,097,400——
2020-05-20$55.36$163.16994,600——
2020-05-19$53.86$158.73895,200——
2020-05-18$55.25$162.831,243,700——
2020-05-15$51.49$151.751,020,700——
2020-05-14$53.23$156.881,649,800——
2020-05-13$54.10$159.441,559,300——
2020-05-12$54.97$162.011,339,700——
2020-05-11$58.99$173.85732,200——
2020-05-08$60.50$178.30576,000——
2020-05-07$59.93$176.62829,300——
2020-05-06$58.42$172.17795,200——
2020-05-05$59.75$176.09376,200——
2020-05-04$58.50$172.41717,900——
2020-05-01$60.13$177.21673,600——
2020-04-30$62.26$183.491,400,900——
2020-04-29$64.40$189.801,181,000——
2020-04-28$62.55$184.35818,100——
2020-04-27$62.26$183.49735,900——
2020-04-24$61.81$182.161,584,000——
2020-04-23$61.75$181.99720,300——
2020-04-22$61.16$180.251,128,500——
2020-04-21$60.56$178.48792,400——
2020-04-20$61.25$180.51730,300——
2020-04-17$64.32$189.56529,600——
2020-04-16$61.86$182.31893,900——
2020-04-15$63.37$186.76584,500——
2020-04-14$66.06$194.69753,800——
2020-04-13$63.87$188.24574,000——
2020-04-09$66.05$194.661,098,600——
2020-04-08$63.20$186.26923,500——
2020-04-07$60.97$179.69970,500——
2020-04-06$59.35$174.911,694,000——
2020-04-03$58.40$172.111,187,900——
2020-04-02$59.58$175.591,586,200——
2020-04-01$60.19$177.392,822,500——
2020-03-31$63.70$187.732,107,000——
2020-03-30$63.56$187.321,346,100——
2020-03-27$62.17$181.802,524,800——
2020-03-26$59.44$173.811,272,600——
2020-03-25$56.34$164.75692,000——
2020-03-24$53.69$157.00934,700——
2020-03-23$49.01$143.311,606,100——
2020-03-20$51.23$149.811,852,600——
2020-03-19$54.46$159.251,373,600——
2020-03-18$54.83$160.331,602,000——
2020-03-17$60.22$176.091,074,900——
2020-03-16$56.23$164.431,591,100——
2020-03-13$68.99$201.741,583,400——
2020-03-12$59.34$173.521,291,100——
2020-03-11$66.14$193.40913,100——
2020-03-10$71.72$209.72901,300——
2020-03-09$67.89$198.52936,100——
2020-03-06$74.57$218.06880,500——
2020-03-05$77.44$226.45465,200——
2020-03-04$78.68$230.07597,200——
2020-03-03$75.23$219.99901,600——
2020-03-02$76.11$222.561,342,400——
2020-02-28$72.69$212.562,443,700——
2020-02-27$74.67$218.35898,200——
2020-02-26$79.39$232.15913,800——
2020-02-25$82.21$240.40674,800——
2020-02-24$84.93$248.351,167,900——
2020-02-21$86.35$252.50755,600——
2020-02-20$87.12$254.75788,700——
2020-02-19$86.26$252.243,021,800——
2020-02-18$88.12$257.68346,500——
2020-02-14$88.28$258.15405,000——
2020-02-13$87.77$256.65425,000——
2020-02-12$86.91$254.14369,300——
2020-02-11$86.59$253.20426,300——
2020-02-10$86.39$252.62687,300——
2020-02-07$85.25$249.29340,800——
2020-02-06$84.65$247.53411,700——
2020-02-05$85.04$248.67558,300——
2020-02-04$84.17$246.13937,800——
2020-02-03$84.15$246.07843,700——
2020-01-31$82.57$241.45469,100——
2020-01-30$83.88$245.28957,800——
2020-01-29$82.27$240.57278,000——
2020-01-28$82.12$240.13495,500——
2020-01-27$81.70$238.90641,400——
2020-01-24$82.35$240.81424,800——
2020-01-23$83.33$243.67668,100——
2020-01-22$81.80$239.20762,200——
2020-01-21$82.82$242.18956,800——
2020-01-17$82.30$240.66270,100——
2020-01-16$82.02$239.84481,600——
2020-01-15$81.48$238.26492,500——
2020-01-14$80.74$236.10727,100——
2020-01-13$81.36$237.91617,300——
2020-01-10$80.95$236.71649,300——
2020-01-09$80.92$236.62365,500——
2020-01-08$81.58$238.55537,100——
2020-01-07$81.20$237.44567,500——
2020-01-06$83.26$243.47326,300——
2020-01-03$83.04$242.82494,600——
2020-01-02$82.49$241.22451,300——