Kilroy Realty Corp (KRC) stock
KRCNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 6/304% below fair value
$36.07−0.34 (-0.93%)
Close on Oct 30, 2026Market cap $4.20BP/E 25.4Yield 5.99%
Price history
Kilroy Realty share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.07
-0.93% on the day
52-week range
$27.36 – $43.58
-17.2% from the high
Change over 52 weeks
-12.9%
From $41.42 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $33.03 | $37.83 | $32.73 | $36.07 | +8.42% | 35,638,284 |
| Sep 2026 | $36.25 | $37.53 | $33.15 | $33.27 | -8.35% | 30,537,329 |
| Aug 2026 | $38.94 | $39.54 | $35.41 | $36.30 | -6.49% | 22,014,813 |
| Jul 2026 | $37.47 | $40.85 | $36.40 | $38.82 | +3.60% | 29,771,867 |
| Jun 2026 | $34.13 | $39.49 | $33.65 | $37.47 | +9.34% | 35,646,352 |
| May 2026 | $33.34 | $35.69 | $32.64 | $34.27 | +3.04% | 31,526,391 |
| Apr 2026 | $28.63 | $34.36 | $27.36 | $33.26 | +17.90% | 49,974,735 |
| Mar 2026 | $29.37 | $31.30 | $27.80 | $28.21 | -5.40% | 47,130,611 |
| Feb 2026 | $34.54 | $35.06 | $29.72 | $29.82 | -13.52% | 46,319,006 |
| Jan 2026 | $37.35 | $40.20 | $33.90 | $34.48 | -7.73% | 37,806,720 |
| Dec 2025 | $42.33 | $42.98 | $37.26 | $37.37 | -12.87% | 30,113,144 |
| Nov 2025 | $42.52 | $43.58 | $40.19 | $42.89 | +1.51% | 24,122,599 |
| Oct 2025 | $42.24 | $43.23 | $39.43 | $42.25 | 0.00% | 31,028,574 |
| Sep 2025 | $40.88 | $45.03 | $40.64 | $42.25 | +1.59% | 33,556,548 |
| Aug 2025 | $36.79 | $41.88 | $36.04 | $41.59 | +12.83% | 28,203,280 |
| Jul 2025 | $34.20 | $38.98 | $33.97 | $36.86 | +7.43% | 41,656,829 |
| Jun 2025 | $32.00 | $36.27 | $31.37 | $34.31 | +6.55% | 25,234,852 |
| May 2025 | $31.80 | $33.15 | $30.15 | $32.20 | +2.19% | 25,122,069 |
| Apr 2025 | $32.92 | $33.74 | $27.07 | $31.51 | -3.82% | 35,997,792 |
| Mar 2025 | $35.77 | $36.07 | $31.95 | $32.76 | -8.24% | 36,060,743 |
| Feb 2025 | $37.67 | $38.15 | $32.29 | $35.70 | -8.51% | 33,628,063 |
| Jan 2025 | $39.88 | $40.77 | $34.97 | $39.02 | -3.54% | 22,620,495 |
| Dec 2024 | $41.51 | $42.55 | $38.39 | $40.45 | -2.60% | 23,765,511 |
| Nov 2024 | $40.58 | $43.42 | $37.83 | $41.53 | +3.26% | 20,831,736 |
| Oct 2024 | $38.58 | $43.78 | $37.19 | $40.22 | +3.93% | 24,963,011 |
| Sep 2024 | $35.93 | $41.23 | $33.78 | $38.70 | +6.70% | 24,668,712 |
| Aug 2024 | $37.64 | $37.99 | $31.54 | $36.27 | -1.89% | 20,768,882 |
| Jul 2024 | $31.13 | $37.97 | $30.75 | $36.97 | +18.61% | 21,122,900 |
| Jun 2024 | $33.83 | $34.08 | $30.71 | $31.17 | -7.04% | 20,536,741 |
| May 2024 | $33.67 | $36.16 | $31.12 | $33.53 | -0.80% | 21,354,558 |
| Apr 2024 | $36.58 | $36.58 | $31.90 | $33.80 | -7.22% | 17,559,718 |
| Mar 2024 | $37.56 | $38.01 | $33.96 | $36.43 | -3.85% | 21,826,767 |
| Feb 2024 | $35.82 | $38.31 | $32.69 | $37.89 | +5.96% | 26,539,570 |
| Jan 2024 | $39.90 | $42.20 | $35.59 | $35.76 | -10.24% | 24,275,400 |
| Dec 2023 | $33.07 | $43.37 | $32.71 | $39.84 | +20.80% | 26,884,251 |
| Nov 2023 | $28.47 | $34.01 | $27.39 | $32.98 | +15.40% | 20,797,182 |
| Oct 2023 | $31.49 | $31.82 | $26.78 | $28.58 | -9.59% | 22,059,315 |
| Sep 2023 | $37.28 | $38.01 | $30.69 | $31.61 | -14.45% | 24,258,733 |
| Aug 2023 | $36.17 | $38.21 | $33.91 | $36.95 | +3.50% | 22,018,193 |
| Jul 2023 | $30.07 | $36.07 | $29.81 | $35.70 | +18.64% | 21,683,000 |
| Jun 2023 | $27.20 | $31.64 | $26.37 | $30.09 | +10.87% | 25,594,348 |
| May 2023 | $29.04 | $29.21 | $25.99 | $27.14 | -7.18% | 27,262,985 |
| Apr 2023 | $32.71 | $33.24 | $28.00 | $29.24 | -9.75% | 23,247,293 |
| Mar 2023 | $35.79 | $37.34 | $27.03 | $32.40 | -10.05% | 40,754,478 |
| Feb 2023 | $41.08 | $43.48 | $35.93 | $36.02 | -12.23% | 17,653,824 |
| Jan 2023 | $38.49 | $41.35 | $37.15 | $41.04 | +6.13% | 19,416,049 |
| Dec 2022 | $43.70 | $44.27 | $37.66 | $38.67 | -10.53% | 18,542,438 |
| Nov 2022 | $43.26 | $45.03 | $39.63 | $43.22 | +1.12% | 18,076,838 |
| Oct 2022 | $43.07 | $44.67 | $38.91 | $42.74 | +1.50% | 23,976,287 |
| Sep 2022 | $48.24 | $51.76 | $40.74 | $42.11 | -13.66% | 24,897,863 |
| Aug 2022 | $54.05 | $54.30 | $48.49 | $48.77 | -9.99% | 18,070,709 |
| Jul 2022 | $52.33 | $55.03 | $49.94 | $54.18 | +3.54% | 14,808,934 |
| Jun 2022 | $60.88 | $60.95 | $49.17 | $52.33 | -13.79% | 19,088,181 |
| May 2022 | $70.30 | $71.05 | $56.94 | $60.70 | -13.29% | 22,207,652 |
| Apr 2022 | $76.78 | $78.16 | $69.80 | $70.00 | -8.40% | 15,811,312 |
| Mar 2022 | $71.58 | $79.06 | $70.52 | $76.42 | +6.70% | 16,163,064 |
| Feb 2022 | $65.18 | $72.55 | $64.76 | $71.62 | +11.91% | 16,441,564 |
| Jan 2022 | $66.86 | $72.09 | $60.37 | $64.00 | -3.70% | 12,594,180 |
| Dec 2021 | $65.75 | $69.82 | $63.01 | $66.46 | +2.99% | 14,363,111 |
| Nov 2021 | $67.60 | $72.61 | $63.79 | $64.53 | -4.23% | 11,391,526 |
| Oct 2021 | $66.91 | $70.37 | $66.03 | $67.38 | +1.77% | 13,206,127 |
| Sep 2021 | $65.82 | $69.93 | $63.60 | $66.21 | +0.85% | 16,871,487 |
| Aug 2021 | $69.70 | $71.15 | $64.21 | $65.65 | -5.23% | 14,443,978 |
| Jul 2021 | $69.79 | $71.93 | $67.24 | $69.27 | -0.53% | 15,286,411 |
| Jun 2021 | $70.41 | $74.05 | $69.39 | $69.64 | -0.81% | 26,070,305 |
| May 2021 | $69.20 | $71.78 | $65.34 | $70.21 | +2.44% | 19,477,228 |
| Apr 2021 | $65.68 | $68.81 | $65.39 | $68.54 | +4.43% | 20,841,730 |
| Mar 2021 | $64.70 | $70.54 | $62.98 | $65.63 | +3.42% | 27,559,961 |
| Feb 2021 | $56.94 | $66.38 | $55.72 | $63.46 | +12.06% | 24,539,513 |
| Jan 2021 | $57.44 | $61.62 | $54.26 | $56.63 | -1.34% | 26,319,248 |
| Dec 2020 | $62.07 | $64.08 | $54.90 | $57.40 | -6.15% | 19,039,753 |
| Nov 2020 | $47.71 | $65.45 | $47.01 | $61.16 | +29.91% | 25,678,266 |
| Oct 2020 | $52.03 | $54.86 | $45.28 | $47.08 | -9.39% | 22,673,595 |
| Sep 2020 | $57.95 | $60.16 | $51.04 | $51.96 | -11.21% | 16,902,711 |
| Aug 2020 | $58.16 | $60.67 | $55.77 | $58.52 | +0.43% | 12,089,130 |
| Jul 2020 | $59.08 | $61.64 | $54.86 | $58.27 | -0.73% | 16,924,939 |
| Jun 2020 | $57.16 | $69.99 | $56.74 | $58.70 | +2.77% | 24,965,881 |
| May 2020 | $60.57 | $62.60 | $50.05 | $57.12 | -8.26% | 21,495,613 |
| Apr 2020 | $61.67 | $66.90 | $57.27 | $62.26 | -2.26% | 22,710,218 |
| Mar 2020 | $72.88 | $78.70 | $45.96 | $63.70 | -12.37% | 27,789,862 |
| Feb 2020 | $82.88 | $88.99 | $70.07 | $72.69 | -11.97% | 16,416,085 |
| Jan 2020 | $84.34 | $84.34 | $80.04 | $82.57 | -1.59% | 11,634,253 |
| Dec 2019 | $83.05 | $85.29 | $81.12 | $83.90 | +0.79% | 12,947,548 |
| Nov 2019 | $84.18 | $84.77 | $80.41 | $83.24 | -0.82% | 10,059,078 |
| Oct 2019 | $77.81 | $84.63 | $75.88 | $83.93 | +7.75% | 10,851,829 |
| Sep 2019 | $77.99 | $79.53 | $75.35 | $77.89 | +0.04% | 13,554,162 |
| Aug 2019 | $79.38 | $79.67 | $75.74 | $77.86 | -2.01% | 9,919,157 |
| Jul 2019 | $74.54 | $80.66 | $72.93 | $79.46 | +7.65% | 12,286,208 |
| Jun 2019 | $74.01 | $78.98 | $72.36 | $73.81 | +0.14% | 9,446,655 |
| May 2019 | $77.02 | $78.21 | $72.86 | $73.71 | -4.16% | 10,965,177 |
| Apr 2019 | $76.01 | $78.00 | $73.68 | $76.91 | +1.25% | 9,402,308 |
| Mar 2019 | $74.36 | $76.96 | $73.27 | $75.96 | +3.05% | 12,672,544 |
| Feb 2019 | $70.47 | $75.21 | $68.26 | $73.71 | +4.61% | 10,754,145 |
| Jan 2019 | $62.15 | $70.78 | $60.87 | $70.46 | +12.05% | 11,212,987 |
| Dec 2018 | $70.71 | $71.53 | $59.05 | $62.88 | -10.29% | 13,440,826 |
| Nov 2018 | $69.02 | $71.64 | $66.95 | $70.09 | +1.76% | 10,149,253 |
| Oct 2018 | $71.73 | $73.14 | $68.22 | $68.88 | -3.92% | 16,566,961 |
| Sep 2018 | $73.07 | $73.65 | $69.35 | $71.69 | -1.98% | 10,705,629 |
| Aug 2018 | $72.95 | $74.14 | $71.25 | $73.14 | +0.26% | 12,125,749 |
| Jul 2018 | $75.40 | $77.05 | $71.09 | $72.95 | -3.56% | 9,478,158 |
| Jun 2018 | $76.41 | $77.73 | $74.33 | $75.64 | -0.67% | 11,741,259 |
| May 2018 | $71.79 | $76.69 | $70.54 | $76.15 | +6.25% | 11,986,647 |
| Apr 2018 | $70.88 | $73.17 | $68.51 | $71.67 | +1.00% | 9,652,079 |
| Mar 2018 | $67.74 | $72.23 | $66.90 | $70.96 | +4.20% | 11,459,099 |
| Feb 2018 | $71.45 | $72.76 | $62.91 | $68.10 | -4.51% | 12,094,045 |
| Jan 2018 | $74.84 | $74.98 | $69.68 | $71.32 | -4.46% | 11,588,824 |
| Dec 2017 | $75.57 | $76.99 | $72.65 | $74.65 | -0.97% | 8,464,818 |
| Nov 2017 | $71.14 | $75.89 | $71.06 | $75.38 | +5.83% | 10,824,001 |
| Oct 2017 | $71.20 | $73.68 | $69.75 | $71.23 | +0.15% | 12,713,229 |
| Sep 2017 | $69.34 | $71.65 | $67.61 | $71.12 | +2.73% | 13,493,786 |
| Aug 2017 | $69.58 | $71.21 | $67.00 | $69.23 | -0.26% | 11,916,192 |
| Jul 2017 | $75.33 | $76.37 | $69.10 | $69.41 | -7.64% | 10,737,073 |
| Jun 2017 | $73.07 | $77.70 | $72.86 | $75.15 | +2.64% | 10,410,277 |
| May 2017 | $70.69 | $74.68 | $69.56 | $73.22 | +3.81% | 10,357,022 |
| Apr 2017 | $72.08 | $75.35 | $70.03 | $70.53 | -2.15% | 8,240,908 |
| Mar 2017 | $77.29 | $78.33 | $70.31 | $72.08 | -6.57% | 12,564,771 |
| Feb 2017 | $74.98 | $78.04 | $71.80 | $77.15 | +3.07% | 11,709,834 |
| Jan 2017 | $73.13 | $76.74 | $70.99 | $74.85 | +2.23% | 17,171,400 |
| Dec 2016 | $72.20 | $77.54 | $70.02 | $73.22 | +1.22% | 13,184,790 |
| Nov 2016 | $71.66 | $74.45 | $66.98 | $72.34 | +0.71% | 17,838,351 |
| Oct 2016 | $69.31 | $72.10 | $65.77 | $71.83 | +3.58% | 13,609,683 |
| Sep 2016 | $72.76 | $73.88 | $67.62 | $69.35 | -4.52% | 14,892,500 |
| Aug 2016 | $73.05 | $73.80 | $69.30 | $72.63 | -0.79% | 11,059,000 |
| Jul 2016 | $66.40 | $74.17 | $65.58 | $73.21 | +10.44% | 13,769,200 |
| Jun 2016 | $62.73 | $66.30 | $61.49 | $66.29 | +4.97% | 12,423,600 |
| May 2016 | $65.13 | $66.00 | $59.90 | $63.15 | -2.56% | 10,895,700 |
| Apr 2016 | $61.59 | $66.34 | $59.29 | $64.81 | +4.75% | 12,233,100 |
| Mar 2016 | $54.73 | $62.01 | $53.78 | $61.87 | +14.00% | 14,370,500 |
| Feb 2016 | $55.77 | $57.63 | $46.76 | $54.27 | -2.86% | 22,706,300 |
| Jan 2016 | $62.71 | $63.07 | $53.52 | $55.87 | -11.71% | 16,778,200 |
| Dec 2015 | $66.97 | $67.34 | $62.57 | $63.28 | -5.17% | 12,642,900 |
| Nov 2015 | $65.79 | $68.19 | $62.18 | $66.73 | +1.35% | 15,095,500 |
| Oct 2015 | $65.35 | $69.92 | $63.09 | $65.84 | +1.04% | 20,204,500 |
| Sep 2015 | $63.64 | $68.91 | $62.91 | $65.16 | +0.46% | 12,550,200 |
| Aug 2015 | $70.97 | $73.62 | $63.56 | $64.86 | -8.45% | 11,204,100 |
| Jul 2015 | $67.09 | $72.18 | $66.86 | $70.85 | +5.51% | 13,129,900 |
| Jun 2015 | $69.00 | $72.61 | $66.66 | $67.15 | -2.78% | 13,938,200 |
| May 2015 | $71.43 | $71.82 | $67.75 | $69.07 | -2.70% | 8,465,700 |
| Apr 2015 | $76.17 | $77.97 | $70.60 | $70.99 | -6.80% | 7,059,500 |
| Mar 2015 | $73.95 | $79.60 | $71.66 | $76.17 | +2.97% | 10,741,800 |
| Feb 2015 | $74.70 | $77.45 | $72.40 | $73.97 | -0.24% | 10,020,800 |
| Jan 2015 | $69.31 | $85.70 | $69.17 | $74.15 | +7.35% | 8,326,500 |
| Dec 2014 | $68.54 | $71.47 | $66.98 | $69.07 | +0.57% | 11,904,700 |
| Nov 2014 | $67.69 | $68.96 | $66.02 | $68.68 | +1.39% | 11,151,500 |
| Oct 2014 | $59.46 | $67.76 | $58.73 | $67.74 | +13.96% | 12,792,600 |
| Sep 2014 | $63.50 | $63.96 | $58.03 | $59.44 | -6.02% | 9,632,800 |
| Aug 2014 | $61.79 | $63.88 | $60.53 | $63.25 | +2.28% | 6,454,400 |
| Jul 2014 | $62.35 | $63.29 | $61.34 | $61.84 | -0.71% | 9,637,600 |
| Jun 2014 | $60.68 | $62.88 | $60.45 | $62.28 | +2.81% | 11,235,900 |
| May 2014 | $59.69 | $61.69 | $59.10 | $60.58 | +1.70% | 10,013,200 |
| Apr 2014 | $58.62 | $59.57 | $57.29 | $59.57 | +1.69% | 8,817,100 |
| Mar 2014 | $57.16 | $59.53 | $56.89 | $58.58 | +1.84% | 14,278,000 |
| Feb 2014 | $52.72 | $58.19 | $51.56 | $57.52 | +8.94% | 14,201,700 |
| Jan 2014 | $50.00 | $53.09 | $49.72 | $52.80 | +5.22% | 10,528,200 |
| Dec 2013 | $50.23 | $52.26 | $48.75 | $50.18 | -0.34% | 13,452,300 |
| Nov 2013 | $53.14 | $53.64 | $49.92 | $50.35 | -5.29% | 8,665,600 |
| Oct 2013 | $49.86 | $54.16 | $48.86 | $53.16 | +6.43% | 14,547,900 |
| Sep 2013 | $49.14 | $52.85 | $47.52 | $49.95 | +2.38% | 17,680,200 |
| Aug 2013 | $52.34 | $53.22 | $47.58 | $48.79 | -6.78% | 8,793,600 |
| Jul 2013 | $53.34 | $56.06 | $51.82 | $52.34 | -1.26% | 7,415,100 |
| Jun 2013 | $52.88 | $53.82 | $49.24 | $53.01 | +0.19% | 11,530,100 |
| May 2013 | $55.90 | $60.27 | $52.86 | $52.91 | -6.50% | 9,655,000 |
| Apr 2013 | $52.51 | $56.59 | $52.05 | $56.59 | +8.00% | 9,534,900 |
| Mar 2013 | $52.47 | $54.12 | $51.69 | $52.40 | -0.68% | 13,104,200 |
| Feb 2013 | $49.97 | $52.78 | $49.75 | $52.76 | +5.73% | 20,554,100 |
| Jan 2013 | $48.16 | $50.34 | $47.21 | $49.90 | +5.34% | 8,430,300 |
| Dec 2012 | $45.70 | $47.79 | $45.48 | $47.37 | +5.03% | 11,069,600 |
| Nov 2012 | $44.41 | $45.29 | $42.15 | $45.10 | +1.55% | 14,812,700 |
| Oct 2012 | $44.88 | $47.82 | $43.45 | $44.41 | -0.83% | 15,802,800 |
| Sep 2012 | $47.09 | $49.38 | $44.53 | $44.78 | -5.15% | 11,301,000 |
| Aug 2012 | $47.43 | $48.25 | $45.98 | $47.21 | -0.27% | 15,789,100 |
| Jul 2012 | $48.45 | $50.05 | $46.46 | $47.34 | -2.21% | 11,887,000 |
| Jun 2012 | $45.19 | $48.57 | $44.04 | $48.41 | +5.45% | 19,318,400 |
| May 2012 | $47.12 | $48.97 | $45.00 | $45.91 | -3.25% | 14,420,800 |
| Apr 2012 | $46.60 | $48.11 | $44.83 | $47.45 | +1.80% | 13,102,400 |
| Mar 2012 | $43.89 | $46.87 | $43.84 | $46.61 | +6.32% | 16,040,100 |
| Feb 2012 | $41.98 | $44.20 | $41.35 | $43.84 | +5.31% | 22,518,600 |
| Jan 2012 | $38.84 | $42.35 | $37.38 | $41.63 | +9.35% | 13,043,500 |
| Dec 2011 | $36.00 | $38.93 | $35.05 | $38.07 | +5.49% | 9,510,200 |
| Nov 2011 | $35.27 | $37.97 | $33.60 | $36.09 | -1.64% | 13,001,700 |
| Oct 2011 | $30.89 | $37.08 | $28.34 | $36.69 | +17.22% | 14,575,300 |
| Sep 2011 | $35.83 | $35.89 | $30.59 | $31.30 | -12.40% | 12,678,300 |
| Aug 2011 | $38.93 | $39.25 | $29.82 | $35.73 | -7.39% | 19,099,600 |
| Jul 2011 | $39.46 | $41.69 | $37.71 | $38.58 | -2.30% | 10,830,400 |
| Jun 2011 | $41.42 | $41.42 | $37.07 | $39.49 | -4.77% | 11,804,100 |
| May 2011 | $42.14 | $42.41 | $39.33 | $41.47 | -1.12% | 14,293,000 |
| Apr 2011 | $39.00 | $42.05 | $38.88 | $41.94 | +8.01% | 17,993,100 |
| Mar 2011 | $38.92 | $38.92 | $36.53 | $38.83 | +0.21% | 8,513,500 |
| Feb 2011 | $38.17 | $39.45 | $37.21 | $38.75 | +1.60% | 8,565,200 |
| Jan 2011 | $36.76 | $38.59 | $36.39 | $38.14 | +4.58% | 12,389,800 |
| Dec 2010 | $34.61 | $37.00 | $33.22 | $36.47 | +6.89% | 12,942,100 |
| Nov 2010 | $34.40 | $35.34 | $32.50 | $34.12 | -0.15% | 11,961,400 |
| Oct 2010 | $33.46 | $35.63 | $32.60 | $34.17 | +3.11% | 11,598,200 |
| Sep 2010 | $31.72 | $34.60 | $31.44 | $33.14 | +6.53% | 12,078,200 |
| Aug 2010 | $34.40 | $34.59 | $28.69 | $31.11 | -7.36% | 16,557,700 |
| Jul 2010 | $29.87 | $34.03 | $27.21 | $33.58 | +12.95% | 14,704,600 |
| Jun 2010 | $32.61 | $34.61 | $29.06 | $29.73 | -9.64% | 15,556,300 |
| May 2010 | $35.21 | $36.06 | $30.01 | $32.90 | -6.16% | 17,629,400 |
| Apr 2010 | $31.00 | $37.21 | $30.40 | $35.06 | +13.68% | 25,064,000 |
| Mar 2010 | $28.45 | $32.04 | $28.28 | $30.84 | +8.86% | 15,125,900 |
| Feb 2010 | $29.03 | $29.59 | $26.29 | $28.33 | -1.94% | 17,330,800 |
| Jan 2010 | $30.94 | $32.75 | $28.71 | $28.89 | -5.80% | 13,817,600 |
| Dec 2009 | $30.55 | $32.55 | $29.99 | $30.67 | +1.79% | 13,141,300 |
| Nov 2009 | $28.22 | $31.14 | $27.10 | $30.13 | +9.09% | 18,719,700 |
| Oct 2009 | $27.55 | $28.01 | $25.73 | $27.62 | -0.43% | 13,716,400 |
| Sep 2009 | $27.65 | $31.87 | $25.11 | $27.74 | +0.11% | 11,591,300 |
| Aug 2009 | $23.91 | $29.28 | $23.55 | $27.71 | +17.42% | 16,618,300 |
| Jul 2009 | $20.71 | $23.97 | $18.08 | $23.60 | +14.90% | 14,363,900 |
| Jun 2009 | $20.94 | $22.47 | $19.02 | $20.54 | -3.52% | 27,372,400 |
| May 2009 | $21.48 | $23.09 | $18.97 | $21.29 | -1.16% | 29,677,100 |
| Apr 2009 | $16.81 | $23.99 | $16.06 | $21.54 | +25.31% | 32,304,900 |
| Mar 2009 | $18.43 | $20.18 | $14.61 | $17.19 | -7.63% | 26,915,100 |
| Feb 2009 | $22.40 | $24.26 | $18.08 | $18.61 | -18.59% | 20,242,100 |
| Jan 2009 | $33.96 | $34.16 | $22.40 | $22.86 | -31.68% | 18,313,600 |
| Dec 2008 | $29.24 | $35.76 | $22.81 | $33.46 | +9.81% | 20,843,800 |
| Nov 2008 | $31.39 | $32.78 | $20.76 | $30.47 | -5.23% | 16,114,300 |
| Oct 2008 | $47.63 | $48.94 | $25.56 | $32.15 | -32.73% | 19,364,100 |
| Sep 2008 | $50.93 | $52.33 | $40.78 | $47.79 | -4.52% | 11,298,500 |
| Aug 2008 | $46.05 | $50.44 | $44.64 | $50.05 | +9.26% | 6,979,100 |
| Jul 2008 | $46.79 | $50.88 | $41.59 | $45.81 | -2.59% | 11,221,800 |
| Jun 2008 | $54.26 | $55.44 | $46.29 | $47.03 | -13.74% | 6,583,100 |
| May 2008 | $52.49 | $54.63 | $51.36 | $54.52 | +4.20% | 6,325,800 |
| Apr 2008 | $49.85 | $55.59 | $49.84 | $52.32 | +6.54% | 8,700,000 |
| Mar 2008 | $47.55 | $51.22 | $44.49 | $49.11 | +3.54% | 9,240,300 |
| Feb 2008 | $49.18 | $51.32 | $45.52 | $47.43 | -2.79% | 9,155,200 |
| Jan 2008 | $54.00 | $54.58 | $45.01 | $48.79 | -11.23% | 13,195,500 |
| Dec 2007 | $55.68 | $59.69 | $52.28 | $54.96 | -1.66% | 8,539,400 |
| Nov 2007 | $64.03 | $64.46 | $53.17 | $55.89 | -14.07% | 9,597,800 |
| Oct 2007 | $61.50 | $68.98 | $61.16 | $65.04 | +7.27% | 7,908,200 |
| Sep 2007 | $60.89 | $62.08 | $56.15 | $60.63 | -0.82% | 5,499,300 |
| Aug 2007 | $64.00 | $66.90 | $58.22 | $61.13 | -5.12% | 10,760,300 |
| Jul 2007 | $70.99 | $73.93 | $61.70 | $64.43 | -9.05% | 8,348,500 |
| Jun 2007 | $74.45 | $76.40 | $69.03 | $70.84 | -4.68% | 8,851,900 |
| May 2007 | $75.04 | $76.74 | $69.05 | $74.32 | -2.12% | 8,708,500 |
| Apr 2007 | $73.71 | $77.39 | $72.89 | $75.93 | +2.96% | 6,059,400 |
| Mar 2007 | $82.35 | $82.36 | $72.10 | $73.75 | -10.57% | 10,934,900 |
| Feb 2007 | $86.84 | $90.15 | $81.74 | $82.47 | -5.03% | 5,407,100 |
| Jan 2007 | $78.40 | $87.15 | $76.84 | $86.84 | +11.33% | 4,136,200 |
| Dec 2006 | $81.80 | $84.05 | $76.70 | $78.00 | -4.65% | 4,903,300 |
| Nov 2006 | $75.95 | $81.80 | $71.10 | $81.80 | +8.59% | 6,279,300 |
| Oct 2006 | $75.25 | $77.40 | $71.41 | $75.33 | -0.01% | 8,526,500 |
| Sep 2006 | $79.01 | $79.80 | $74.86 | $75.34 | -4.72% | 4,425,300 |
| Aug 2006 | $73.89 | $79.49 | $72.22 | $79.07 | +7.01% | 3,496,700 |
| Jul 2006 | $70.50 | $74.05 | $69.83 | $73.89 | +2.27% | 5,219,200 |
| Jun 2006 | $66.42 | $72.25 | $65.31 | $72.25 | +8.93% | 8,683,900 |
| May 2006 | $71.80 | $72.24 | $64.45 | $66.33 | -7.00% | 5,684,900 |
| Apr 2006 | $77.10 | $77.26 | $68.88 | $71.32 | -7.69% | 3,931,200 |
| Mar 2006 | $75.00 | $78.04 | $72.41 | $77.26 | +3.26% | 5,457,600 |
| Feb 2006 | $68.50 | $75.64 | $67.00 | $74.82 | +10.70% | 3,883,800 |
| Jan 2006 | $62.10 | $68.48 | $61.30 | $67.59 | +9.19% | 4,805,800 |
| Dec 2005 | $61.85 | $64.52 | $60.51 | $61.90 | +0.49% | 3,555,400 |
| Nov 2005 | $55.75 | $62.26 | $54.48 | $61.60 | +9.71% | 5,893,000 |
| Oct 2005 | $56.03 | $57.20 | $51.21 | $56.15 | +0.21% | 4,374,800 |
| Sep 2005 | $52.71 | $56.45 | $52.35 | $56.03 | +6.30% | 2,739,800 |
| Aug 2005 | $52.11 | $52.95 | $48.21 | $52.71 | +1.17% | 3,838,800 |
| Jul 2005 | $47.49 | $52.57 | $46.68 | $52.10 | +9.71% | 3,677,400 |
| Jun 2005 | $45.19 | $48.95 | $45.00 | $47.49 | +5.11% | 4,068,100 |
| May 2005 | $43.63 | $46.60 | $43.30 | $45.18 | +3.55% | 2,975,400 |
| Apr 2005 | $41.32 | $43.95 | $40.07 | $43.63 | +6.65% | 3,018,700 |
| Mar 2005 | $42.30 | $43.35 | $40.24 | $40.91 | -3.08% | 2,786,600 |
| Feb 2005 | $39.20 | $43.20 | $39.07 | $42.21 | +8.01% | 3,327,300 |
| Jan 2005 | $42.69 | $42.98 | $38.40 | $39.08 | -8.58% | 5,090,600 |
| Dec 2004 | $40.55 | $44.08 | $40.48 | $42.75 | +5.76% | 4,194,300 |
| Nov 2004 | $39.60 | $41.86 | $39.15 | $40.42 | +1.69% | 2,770,500 |
| Oct 2004 | $38.03 | $40.74 | $38.03 | $39.75 | +4.52% | 2,737,300 |
| Sep 2004 | $37.85 | $38.85 | $37.05 | $38.03 | +0.48% | 2,425,200 |
| Aug 2004 | $35.30 | $37.85 | $34.95 | $37.85 | +6.92% | 2,757,300 |
| Jul 2004 | $34.10 | $36.64 | $33.74 | $35.40 | +3.81% | 2,824,500 |
| Jun 2004 | $34.02 | $35.03 | $33.50 | $34.10 | -0.06% | 3,368,600 |
| May 2004 | $31.42 | $34.25 | $29.97 | $34.12 | +8.84% | 3,816,300 |
| Apr 2004 | $35.50 | $36.25 | $30.30 | $31.35 | -11.69% | 4,092,400 |
| Mar 2004 | $33.65 | $35.74 | $33.03 | $35.50 | +6.29% | 2,696,200 |
| Feb 2004 | $32.75 | $35.20 | $32.44 | $33.40 | +1.98% | 2,242,400 |
| Jan 2004 | $32.75 | $33.18 | $31.64 | $32.75 | 0.00% | 2,331,000 |
| Dec 2003 | $31.04 | $33.58 | $31.04 | $32.75 | +5.41% | 2,085,500 |
| Nov 2003 | $28.95 | $31.36 | $28.95 | $31.07 | +7.51% | 1,817,800 |
| Oct 2003 | $28.62 | $29.90 | $27.35 | $28.90 | +1.23% | 2,855,700 |
| Sep 2003 | $28.12 | $29.49 | $27.86 | $28.55 | +1.96% | 2,605,700 |
| Aug 2003 | $28.40 | $28.59 | $26.97 | $28.00 | -2.68% | 2,069,800 |
| Jul 2003 | $27.50 | $29.67 | $27.40 | $28.77 | +4.62% | 2,497,900 |
| Jun 2003 | $26.40 | $28.30 | $26.40 | $27.50 | +4.84% | 2,266,100 |
| May 2003 | $24.90 | $26.78 | $24.51 | $26.23 | +5.68% | 3,961,800 |
| Apr 2003 | $22.15 | $25.00 | $22.10 | $24.82 | +12.31% | 3,122,600 |
| Mar 2003 | $21.83 | $23.27 | $20.70 | $22.10 | +0.73% | 2,573,900 |
| Feb 2003 | $21.84 | $22.12 | $20.65 | $21.94 | +0.41% | 3,825,600 |
| Jan 2003 | $23.05 | $23.89 | $21.66 | $21.85 | -5.21% | 3,030,000 |
| Dec 2002 | $22.74 | $23.85 | $22.55 | $23.05 | +1.50% | 2,370,000 |
| Nov 2002 | $21.60 | $23.00 | $21.46 | $22.71 | +5.53% | 2,448,100 |
| Oct 2002 | $23.80 | $23.80 | $19.86 | $21.52 | -9.24% | 2,440,200 |
| Sep 2002 | $24.27 | $24.70 | $23.50 | $23.71 | -2.39% | 1,647,300 |
| Aug 2002 | $24.27 | $24.60 | $22.58 | $24.29 | +0.08% | 1,500,000 |
| Jul 2002 | $26.38 | $27.00 | $21.12 | $24.27 | -9.27% | 2,932,700 |
| Jun 2002 | $27.00 | $28.25 | $26.65 | $26.75 | -0.30% | 2,559,500 |
| May 2002 | $28.25 | $29.26 | $26.12 | $26.83 | -4.69% | 3,067,500 |
| Apr 2002 | $27.90 | $29.64 | $27.40 | $28.15 | -0.21% | 2,618,100 |
| Mar 2002 | $26.05 | $28.48 | $26.00 | $28.21 | +8.29% | 2,337,400 |
| Feb 2002 | $25.28 | $26.19 | $25.10 | $26.05 | +2.56% | 2,445,900 |
| Jan 2002 | $26.28 | $26.90 | $24.95 | $25.40 | -3.31% | 2,426,900 |
| Dec 2001 | $24.97 | $26.74 | $24.81 | $26.27 | +5.29% | 3,676,200 |
| Nov 2001 | $23.51 | $25.49 | $23.42 | $24.95 | +6.58% | 1,499,000 |
| Oct 2001 | $24.80 | $25.50 | $22.80 | $23.41 | -6.17% | 4,529,900 |
| Sep 2001 | $28.00 | $28.06 | $23.90 | $24.95 | -10.89% | 1,932,100 |
| Aug 2001 | $26.90 | $28.65 | $26.58 | $28.00 | +4.48% | 1,411,400 |
| Jul 2001 | $28.60 | $28.60 | $26.15 | $26.80 | -7.90% | 1,099,700 |
| Jun 2001 | $25.07 | $29.10 | $25.02 | $29.10 | +16.40% | 1,480,400 |
| May 2001 | $26.35 | $26.97 | $24.66 | $25.00 | -5.84% | 2,608,800 |
| Apr 2001 | $26.71 | $26.89 | $24.20 | $26.55 | -0.97% | 2,507,300 |
| Mar 2001 | $26.29 | $27.25 | $25.92 | $26.81 | +1.59% | 2,603,100 |
| Feb 2001 | $26.50 | $27.00 | $25.00 | $26.39 | -0.79% | 1,808,400 |
| Jan 2001 | $28.13 | $28.50 | $25.69 | $26.60 | -5.21% | 2,072,600 |
| Dec 2000 | $26.69 | $29.25 | $26.56 | $28.06 | +4.42% | 1,658,800 |
| Nov 2000 | $25.75 | $27.38 | $25.63 | $26.88 | +3.12% | 1,659,800 |
| Oct 2000 | $26.50 | $26.94 | $25.31 | $26.06 | -2.34% | 1,750,600 |
| Sep 2000 | $24.75 | $27.00 | $24.69 | $26.69 | +7.29% | 1,406,600 |
| Aug 2000 | $26.38 | $27.25 | $24.63 | $24.88 | -6.13% | 2,077,600 |
| Jul 2000 | $26.00 | $27.00 | $25.13 | $26.50 | +2.11% | 1,677,800 |
| Jun 2000 | $23.00 | $26.81 | $22.81 | $25.95 | +13.46% | 2,120,000 |
| May 2000 | $24.00 | $25.75 | $22.31 | $22.88 | -5.18% | 1,805,400 |
| Apr 2000 | $21.06 | $24.13 | $21.00 | $24.13 | +14.54% | 1,081,300 |
| Mar 2000 | $21.38 | $21.50 | $19.50 | $21.06 | -1.46% | 1,909,000 |
| Feb 2000 | $19.38 | $21.38 | $19.31 | $21.38 | +9.97% | 3,620,400 |
| Jan 2000 | $21.88 | $22.00 | $19.19 | $19.44 | -13.13% | 1,454,100 |
| Dec 1999 | $19.00 | $22.38 | $18.69 | $22.38 | +17.76% | 2,509,600 |
| Nov 1999 | $19.25 | $20.13 | $18.00 | $19.00 | -0.98% | 1,566,400 |
| Oct 1999 | $21.38 | $21.69 | $18.19 | $19.19 | -9.17% | 1,042,700 |
| Sep 1999 | $22.88 | $23.19 | $19.88 | $21.13 | -7.90% | 1,240,000 |
| Aug 1999 | $22.25 | $23.19 | $21.00 | $22.94 | +1.94% | 1,310,100 |
| Jul 1999 | $24.31 | $25.00 | $21.25 | $22.50 | -7.69% | 1,024,500 |
| Jun 1999 | $24.63 | $25.56 | $23.13 | $24.38 | -1.52% | 1,616,700 |
| May 1999 | $23.63 | $26.50 | $23.25 | $24.75 | +5.04% | 1,485,200 |
| Apr 1999 | $20.31 | $23.75 | $19.13 | $23.56 | +14.94% | 1,238,700 |
| Mar 1999 | $21.38 | $22.00 | $19.69 | $20.50 | -4.93% | 1,820,000 |
| Feb 1999 | $21.75 | $22.31 | $19.94 | $21.56 | -1.15% | 1,014,900 |
| Jan 1999 | $22.88 | $23.63 | $21.81 | $21.81 | -5.16% | 1,209,600 |
| Dec 1998 | $22.44 | $23.38 | $21.63 | $23.00 | +2.79% | 2,106,800 |
| Nov 1998 | $22.38 | $23.56 | $20.88 | $22.38 | +0.85% | 1,855,600 |
| Oct 1998 | $22.63 | $22.69 | $18.50 | $22.19 | -3.53% | 2,026,300 |
| Sep 1998 | $20.25 | $23.69 | $18.50 | $23.00 | +11.85% | 1,946,900 |
| Aug 1998 | $22.69 | $23.13 | $20.00 | $20.56 | -9.37% | 3,345,900 |
| Jul 1998 | $24.81 | $25.88 | $22.38 | $22.69 | -9.25% | 1,819,800 |
| Jun 1998 | $26.38 | $26.56 | $24.44 | $25.00 | -4.53% | 2,219,000 |
| May 1998 | $26.56 | $26.63 | $25.25 | $26.19 | -1.18% | 2,766,300 |
| Apr 1998 | $28.69 | $28.69 | $26.38 | $26.50 | -7.22% | 1,973,500 |
| Mar 1998 | $28.00 | $29.00 | $26.25 | $28.56 | +8.55% | 2,778,400 |
| Feb 1998 | $28.50 | $28.75 | $26.13 | $26.31 | -7.68% | 1,428,000 |
| Jan 1998 | $28.81 | $30.00 | $28.00 | $28.50 | -0.87% | 1,728,700 |
| Dec 1997 | $26.50 | $29.50 | $26.19 | $28.75 | +9.52% | 2,863,900 |
| Nov 1997 | $26.38 | $27.25 | $25.00 | $26.25 | -0.94% | 1,768,000 |
| Oct 1997 | $26.75 | $28.38 | $22.00 | $26.50 | -1.85% | 3,346,800 |
| Sep 1997 | $25.50 | $27.00 | $25.25 | $27.00 | +5.62% | 6,611,200 |
| Aug 1997 | $25.13 | $27.00 | $24.75 | $25.56 | +1.74% | 4,932,700 |
| Jul 1997 | $25.13 | $27.31 | $24.00 | $25.13 | -0.50% | 1,639,900 |
| Jun 1997 | $23.88 | $26.00 | $23.88 | $25.25 | +5.21% | 1,637,600 |
| May 1997 | $23.38 | $25.25 | $22.88 | $24.00 | +2.13% | 1,227,500 |
| Apr 1997 | $26.63 | $26.75 | $23.00 | $23.50 | -11.74% | 1,945,900 |
| Mar 1997 | $26.00 | $28.38 | $25.88 | $26.63 | +1.43% | 1,512,500 |
| Feb 1997 | $25.88 | $26.75 | $24.63 | $26.25 | +2.44% | 4,015,100 |
| Jan 1997 | $25.00 | $25.75 | $24.88 | $25.63 | – | 5,264,300 |
Seasonality
KRC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | -1.3% | -1.9% | -0.9% | -1.6% | 2.1% | 4.7% | -0.9% | -2.7% | 0.1% | 6.0% | -1.1% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -7.7% | -13.5% | -3.6% | 17.9% | 3.0% | 10.9% | 3.6% | -6.5% | -6.9% | 8.4% | ||
| 2025 | -3.5% | -8.5% | -6.7% | -3.8% | 2.2% | 8.2% | 7.4% | 12.8% | 2.9% | 0.0% | 1.5% | -11.6% |
| 2024 | -10.2% | 6.0% | -2.4% | -7.2% | -0.8% | -5.4% | 18.6% | -1.9% | 8.2% | 3.9% | 3.3% | -1.3% |
| 2023 | 6.1% | -12.2% | -8.5% | -9.8% | -7.2% | 12.9% | 18.6% | 3.5% | -12.9% | -9.6% | 15.4% | 22.4% |
| 2022 | -3.7% | 11.9% | 7.4% | -8.4% | -13.3% | -12.9% | 3.5% | -10.0% | -12.6% | 1.5% | 1.1% | -9.2% |
| 2021 | -1.3% | 12.1% | 4.2% | 4.4% | 2.4% | -0.1% | -0.5% | -5.2% | 1.6% | 1.8% | -4.2% | 3.8% |
| 2020 | -1.6% | -12.0% | -11.7% | -2.3% | -8.3% | 3.6% | -0.7% | 0.4% | -10.4% | -9.4% | 29.9% | -5.3% |
| 2019 | 12.1% | 4.6% | 3.7% | 1.3% | -4.2% | 0.8% | 7.7% | -2.0% | 0.7% | 7.8% | -0.8% | 1.4% |
| 2018 | -4.5% | -4.5% | 4.8% | 1.0% | 6.3% | -0.1% | -3.6% | 0.3% | -1.3% | -3.9% | 1.8% | -9.6% |
| 2017 | 2.2% | 3.1% | -6.1% | -2.2% | 3.8% | 3.2% | -7.6% | -0.3% | 3.4% | 0.2% | 5.8% | -0.4% |