Historical Stock Price
ETFs Holding KRC »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/07/2025 $34.97 $35.22 $34.40 $34.55 1.26M
07/08/2025 $34.51 $35.32 $34.30 $35.04 1.40M
07/09/2025 $35.24 $35.70 $35.09 $35.46 1.94M
07/10/2025 $35.36 $36.64 $35.31 $36.47 1.39M
07/11/2025 $35.98 $37.27 $35.78 $37.20 1.93M
Kilroy Realty Corporation is a self-administered real estate investment trust active in office, life science and mixed-use property types in the U.S.. Co. owns, develops, acquires and manages real estate assets, consisting primarily of Class A properties in Los Angeles, San Diego, the San Francisco Bay Area, Seattle and Austin. Its stabilized portfolio includes all of its properties with the exception of development properties committed for construction, under construction, or in the tenant improvement phase, redevelopment properties under construction, undeveloped land and real estate assets held for sale.
KRC historical stock prices picture
Kilroy Realty (KRC) has the following price history information. Looking back at KRC historical stock prices for the last five trading days, on July 07, 2025, KRC opened at $34.97, traded as high as $35.22 and as low as $34.40, and closed at $34.55. Trading volume was a total of 1.26M shares. On July 08, 2025, KRC opened at $34.51, traded as high as $35.32 and as low as $34.30, and closed at $35.04. Trading volume was a total of 1.40M shares. On July 09, 2025, KRC opened at $35.24, traded as high as $35.70 and as low as $35.09, and closed at $35.46. Trading volume was a total of 1.94M shares. On July 10, 2025, KRC opened at $35.36, traded as high as $36.64 and as low as $35.31, and closed at $36.47. Trading volume was a total of 1.39M shares. On July 11, 2025, KRC opened at $35.98, traded as high as $37.27 and as low as $35.78, and closed at $37.20. Trading volume was a total of 1.93M shares.

KRC Historical Stock Prices By Date:

KRC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kilroy Realty shares, starting with a $10,000 purchase of KRC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/14/2015
End date: 07/11/2025
Start price/share: $69.67
End price/share: $37.20
Starting shares: 143.53
Ending shares: 213.23
Dividends reinvested/share: $20.95
Total return: -20.68%
Average Annual Total Return: -2.29%
Starting investment: $10,000.00
Ending investment: $7,932.14
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/14/2015
End date: 07/11/2025
Start price/share: $69.67
End price/share: $37.20
Dividends collected/share: $20.95
Total return: -16.53%
Average Annual Total Return: -1.79%
Starting investment: $10,000.00
Ending investment: $8,347.51
Years: 10.00
Date Close
07/07/2025$34.55
07/08/2025$35.04
07/09/2025$35.46
07/10/2025$36.47
07/11/2025$37.20
KRC is categorized under the Financials sector; below are some other companies in the same sector:

KRE Historical Stock Prices
KREF Historical Stock Prices
KRG Historical Stock Prices
KRNY Historical Stock Prices
KROO Historical Stock Prices
KRP Historical Stock Prices
KRS Historical Stock Prices
KRU Historical Stock Prices
KSM Historical Stock Prices
KST Historical Stock Prices

Also explore: KRC shares outstanding history

Email EnvelopeFree KRC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

KRC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.