KRC Kilroy Realty Corporation
Stock · NYSE · United States · Real Estate · US49427F1084
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Kilroy Realty Corporation, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 15:00. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 05 Oct 2022 | 42.64 | 42.75 | 40.36 | 42.00 | -3.98% | 1,015,900 | |
| 04 Oct 2022 | 44.09 | 44.67 | 43.40 | 43.74 | +0.85% | 909,000 | |
| 03 Oct 2022 | 43.07 | 43.55 | 42.02 | 43.37 | +2.99% | 1,172,600 | |
| 30 Sep 2022 | 42.21 | 42.53 | 41.56 | 42.11 | +1.32% | 2,216,600 | |
| 29 Sep 2022 | 42.96 | 43.05 | 41.31 | 41.56 | -4.35% | 1,031,200 | 0.5400 |
| 28 Sep 2022 | 41.59 | 43.55 | 41.02 | 43.45 | +5.33% | 1,701,700 | |
| 27 Sep 2022 | 42.04 | 42.23 | 40.74 | 41.25 | -0.91% | 1,098,500 | |
| 26 Sep 2022 | 42.58 | 42.90 | 41.56 | 41.63 | -4.12% | 2,415,300 | |
| 23 Sep 2022 | 44.13 | 44.37 | 42.82 | 43.42 | -2.89% | 1,082,700 | |
| 22 Sep 2022 | 45.30 | 45.39 | 43.72 | 44.71 | -0.97% | 1,123,500 | |
| 21 Sep 2022 | 47.25 | 47.44 | 45.10 | 45.15 | -3.94% | 1,457,900 | |
| 20 Sep 2022 | 47.63 | 47.84 | 46.53 | 47.00 | -3.35% | 788,100 | |
| 19 Sep 2022 | 48.58 | 48.91 | 47.92 | 48.63 | -2.13% | 823,700 | |
| 16 Sep 2022 | 49.50 | 49.77 | 48.89 | 49.69 | -0.04% | 1,342,700 | |
| 15 Sep 2022 | 49.95 | 50.58 | 49.56 | 49.71 | -0.42% | 763,400 | |
| 14 Sep 2022 | 49.76 | 50.02 | 49.39 | 49.92 | +0.22% | 1,091,900 | |
| 13 Sep 2022 | 50.13 | 50.36 | 49.57 | 49.81 | -3.00% | 892,000 | |
| 12 Sep 2022 | 51.20 | 51.76 | 50.83 | 51.35 | +1.62% | 940,300 | |
| 09 Sep 2022 | 51.22 | 51.43 | 50.31 | 50.53 | +0.40% | 2,092,300 | |
| 08 Sep 2022 | 49.10 | 50.37 | 49.04 | 50.33 | +1.78% | 579,000 | |
| 07 Sep 2022 | 48.62 | 49.46 | 47.71 | 49.45 | +1.56% | 868,400 | |
| 06 Sep 2022 | 48.88 | 48.88 | 47.36 | 48.69 | +0.02% | 793,900 | |
| 02 Sep 2022 | 48.72 | 49.51 | 48.58 | 48.68 | +1.61% | 905,000 | |
| 01 Sep 2022 | 48.24 | 48.70 | 47.17 | 47.91 | -1.76% | 889,800 | |
| 31 Aug 2022 | 49.59 | 50.24 | 48.64 | 48.77 | -0.55% | 1,016,400 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 36.26 USD
- Market cap
- 4.3B
- Dividend yield
- 5.96%
- 5-year average yield
- 5.23%
- Payout ratio
- 864%
- Last dividend
- 0.5400 USD · 30 Sep 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Real Estate
- Industry
- REIT - Office
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 30 Sep 2026 | 0.5400 USD |
| 30 Jun 2026 | 0.5400 USD |
| 31 Mar 2026 | 0.5400 USD |
| 31 Dec 2025 | 0.5400 USD |
| 30 Sep 2025 | 0.5400 USD |
| 30 Jun 2025 | 0.5400 USD |
| 31 Mar 2025 | 0.5400 USD |
| 31 Dec 2024 | 0.5400 USD |
| 30 Sep 2024 | 0.5400 USD |
| 28 Jun 2024 | 0.5400 USD |
| 27 Mar 2024 | 0.5400 USD |
| 28 Dec 2023 | 0.5400 USD |
Follow KRC and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.