NYSE · KRC · stock
Kilroy Realty Corp. (KRC) stock price history
Every NYSE trading session of Kilroy Realty Corp. from Jan 29, 1997 to Sep 28, 2026: 7,462 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRC adjusted close, 1997 to 2026
- $63.70
- All time high, 2020
- $41.55
- 52 week high, $26.89 low
- 7,462
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
KRC key facts
- Kilroy Realty Corp. (KRC) closed at $33.92 on Sep 28, 2026 on NYSE.
- KRC's all time high close is $63.70, set on Feb 14, 2020; its all time low close is $5.05 on Sep 11, 1998.
- KRC's 52 week range is $26.89 to $41.55.
- KRC returned -15.5% over the year to Sep 28, 2026 and -34.4% over five years.
- Over ten years KRC returned -25%, -2.8% a year compounded.
- KRC's deepest drawdown was -81.3% from Feb 13, 2007 to Mar 9, 2009.
- DataCedar holds 7,462 daily sessions of KRC history from Jan 29, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KRC price chart, 1997 to 2026
KRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -9.6% |
| 6 months | +25.4% |
| Year to date | -6.8% |
| 1 year | -15.5% |
| 3 years | +27.5% |
| 5 years | -34.4% |
| 10 years | -24.9% |
| Since Jan 29, 1997 | +444.4% |
| Compound annual growth, 29.7 years | +5.9% |
KRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $63.70 on Feb 14, 2020
- All time low close
- $5.05 on Sep 11, 1998
- 52 week high
- $41.55 on Nov 26, 2025
- 52 week low
- $26.89 on Mar 27, 2026
- Deepest drawdown
- -81.3% from Feb 13, 2007 to Mar 9, 2009, recovered Oct 23, 2014
- Best single session
- +20.4% on Dec 2, 2008
- Worst single session
- -24.7% on Dec 1, 2008
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1997
- 5.4×
- Best calendar year
- 2003, +53%
- Worst calendar year
- 2022, -39%
KRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Jan 29, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.12 | $40.85 | $26.89 | $33.92 | -6.1% | 327.7M | 185 |
| 2025 | $36.36 | $42.39 | $25.09 | $36.14 | -2.0% | 366.1M | 250 |
| 2024 | $34.26 | $39.38 | $26.83 | $36.88 | +7.8% | 268.2M | 252 |
| 2023 | $30.93 | $36.74 | $21.25 | $34.21 | +10.1% | 291.6M | 250 |
| 2022 | $51.46 | $60.85 | $30.05 | $31.07 | -39.3% | 220.6M | 251 |
| 2021 | $42.90 | $55.72 | $40.53 | $51.15 | +19.3% | 230.6M | 252 |
| 2020 | $60.86 | $64.21 | $33.16 | $42.87 | -29.2% | 238.3M | 253 |
| 2019 | $43.75 | $61.19 | $42.85 | $60.54 | +36.8% | 133.6M | 252 |
| 2018 | $51.33 | $53.64 | $41.27 | $44.27 | -13.5% | 141M | 251 |
| 2017 | $49.04 | $52.52 | $45.42 | $51.20 | +4.3% | 138.7M | 251 |
| 2016 | $40.04 | $50.38 | $29.86 | $49.10 | +21.5% | 173.8M | 252 |
| 2015 | $43.35 | $53.61 | $39.48 | $40.40 | -6.5% | 143.4M | 252 |
| 2014 | $30.58 | $44.69 | $30.41 | $43.20 | +40.8% | 130.6M | 252 |
| 2013 | $28.65 | $36.10 | $28.09 | $30.69 | +8.9% | 143.4M | 252 |
| 2012 | $22.42 | $29.33 | $21.58 | $28.18 | +28.2% | 179.1M | 250 |
| 2011 | $20.42 | $23.78 | $16.21 | $21.98 | +8.5% | 153.3M | 252 |
| 2010 | $16.48 | $20.48 | $14.00 | $20.26 | +24.1% | 184.4M | 252 |
| 2009 | $16.82 | $17.14 | $7.23 | $16.33 | -1.4% | 243M | 252 |
| 2008 | $25.34 | $26.40 | $10.10 | $16.57 | -35.8% | 139M | 253 |
| 2007 | $35.54 | $40.87 | $24.43 | $25.80 | -27.1% | 94.8M | 251 |
| 2006 | $27.35 | $37.84 | $27.00 | $35.36 | +29.7% | 65.3M | 251 |
| 2005 | $18.05 | $28.19 | $16.24 | $27.26 | +50.8% | 45.3M | 252 |
| 2004 | $13.13 | $18.43 | $12.19 | $18.08 | +37.7% | 36.3M | 252 |
| 2003 | $8.60 | $13.30 | $7.71 | $13.13 | +52.7% | 32.7M | 252 |
| 2002 | $9.08 | $10.42 | $7.26 | $8.60 | -5.2% | 28.8M | 252 |
| 2001 | $9.03 | $9.68 | $7.73 | $9.07 | +0.7% | 27.2M | 248 |
| 2000 | $6.53 | $9.39 | $5.73 | $9.01 | +34.9% | 22.2M | 252 |
| 1999 | $6.30 | $7.46 | $5.26 | $6.68 | +5.4% | 17.1M | 252 |
| 1998 | $7.42 | $7.73 | $4.92 | $6.34 | -14.4% | 26M | 252 |
| 1997 | $6.17 | $7.60 | $5.59 | $7.41 | n/a | 36.8M | 234 |
KRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.92 | -6.6% |
| August 2026 | $36.30 | -6.5% |
| July 2026 | $38.82 | +3.6% |
| June 2026 | $37.47 | +10.9% |
| May 2026 | $33.79 | +3.0% |
| April 2026 | $32.79 | +17.9% |
| March 2026 | $27.81 | -3.6% |
| February 2026 | $28.84 | -13.5% |
| January 2026 | $33.35 | -7.7% |
| December 2025 | $36.14 | -11.6% |
| November 2025 | $40.89 | +1.5% |
| October 2025 | $40.28 | 0.0% |
About the KRC data
Daily bars. 7,462 sessions from Jan 29, 1997 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KPET KPET Ultra Paceline Corp
- KPET.U KPET Ultra Paceline Corporation Units, each consisting of one Class A Ordinary Share and one-sixth of one Warrant
- KPET.W KPET Ultra Paceline Corporation Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- KR Kroger Co.
- KREF KKR Real Estate Finance Trust Inc.
- KREF$A KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock
- KRG Kite Realty Group Trust
- KRMN Karman Holdings Inc.
Common questions
KRC share price history
