Kilroy Realty Corporation
KRCNYSEReal Estate● Active
$38.17
+$1.14(+3.08%)
Market Cap$4.4B
P/E Ratio—
52W High$45.03
52W Low$27.36
Kilroy Realty Corporation（KRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
krc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$79.06
Mar 29, 2022
-51.7% from here
5-Year Low5Y
$25.99
May 17, 2023
+47.1% from low
IPO Priceadj.
$25.25
Jan 29, 1997
+51.4% since IPO
1 Year Ago
$34.97
Jun 9, 2025
+9.3% in 1Y
5 Years Ago
$72.76
Jun 8, 2021
-47.5% in 5Y
10 Years Ago
$62.48
Jun 8, 2016
-38.8% in 10Y
Historical Price Data · KRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.72 | $38.44 | $37.55 | $37.98 | $37.98 | 713K | +0.68% |
| Jun 5, 2026 | $36.49 | $37.28 | $36.29 | $37.03 | $37.03 | 2.5M | +1.48% |
| Jun 4, 2026 | $35.54 | $36.90 | $35.54 | $36.90 | $36.90 | 1.5M | +3.83% |
| Jun 3, 2026 | $34.88 | $35.33 | $34.51 | $35.27 | $35.27 | 1.5M | +1.12% |
| Jun 2, 2026 | $33.96 | $35.50 | $33.75 | $34.93 | $34.93 | 1.5M | +2.86% |
| Jun 1, 2026 | $34.13 | $34.35 | $33.65 | $34.00 | $34.00 | 919K | -0.38% |
| May 29, 2026 | $34.36 | $34.75 | $33.82 | $34.27 | $34.27 | 1.7M | -0.26% |
| May 28, 2026 | $34.48 | $34.99 | $34.32 | $34.36 | $34.36 | 2.6M | -0.35% |
| May 27, 2026 | $34.63 | $35.14 | $34.49 | $34.97 | $34.97 | 1.4M | +0.98% |
| May 26, 2026 | $34.15 | $34.60 | $34.15 | $34.47 | $34.47 | 852K | +0.94% |
| May 22, 2026 | $34.22 | $34.44 | $33.79 | $33.97 | $33.97 | 915K | -0.73% |
| May 21, 2026 | $33.94 | $34.56 | $33.74 | $34.14 | $34.14 | 1.2M | +0.59% |
| May 20, 2026 | $33.58 | $34.36 | $32.94 | $34.25 | $34.25 | 1.3M | +2.00% |
| May 19, 2026 | $34.30 | $34.30 | $33.36 | $33.42 | $33.42 | 1.5M | -2.57% |
| May 18, 2026 | $34.51 | $34.85 | $33.85 | $34.14 | $34.14 | 1.7M | -1.07% |
| May 15, 2026 | $34.49 | $34.58 | $33.48 | $34.36 | $34.36 | 1.2M | -0.38% |
| May 14, 2026 | $34.65 | $35.47 | $34.55 | $34.77 | $34.77 | 1.2M | +0.35% |
| May 13, 2026 | $34.59 | $34.66 | $34.23 | $34.44 | $34.44 | 1.7M | -0.43% |
| May 12, 2026 | $34.57 | $34.82 | $34.12 | $34.73 | $34.73 | 1.8M | +0.46% |
| May 11, 2026 | $34.99 | $35.12 | $33.95 | $34.26 | $34.26 | 1.1M | -2.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KRC
Jan 1 → Dec 31 · 6 years2026+1.7%$37.35 → $37.98
+1.7%
2025-6.3%$39.88 → $37.37
-6.3%
2024+1.4%$39.90 → $40.45
+1.4%
2023+3.5%$38.49 → $39.84
+3.5%
2022-42.2%$66.86 → $38.67
-42.2%
2021-9.2%$73.17 → $66.46
-9.2%
Best Year2023 · +3.5%
Worst Year2022 · -42.2%
Positive Years3 / 6
Avg Annual Return-8.5%
6Y Total Return-48.1%
6Y CAGR~-10.4% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.58+0.00%
Mkt Cap $143.0B
Prologis, Inc.
PLD
$142.70+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,071.86+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$190.19+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.87+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.26+0.00%
Mkt Cap $64.8B
Realty Income Corporation
O
$60.23+0.00%
Mkt Cap $56.2B
Public Storage
PSA
$310.28+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.61+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.33+0.00%
Mkt Cap $39.1BWhat If You Invested in KRC?
If you invested $1,000 in KRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$612
Total Return-38.8%
CAGR~-4.8% / yr
Profit$-388
Based on Jun 8, 2016 · $62.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kilroy Realty Corporation（KRC）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KRC 历史股价FMP 日线复权 OHLCV