|
Real-time Estimate
Cboe BZX
18:04:28 20/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 34.24 USD | +0.69% |
|
-1.29% | -7.73% |
Stock exchange
NYSE
KRC 34.50 $
+1.46%
1.58M
$
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote NYSE
| 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | |
|---|---|---|---|---|---|
| Last | $33.30 | $34.63 | $34.83 | $34.01 | $34.51 |
| Volume | 1,834,350 | 1,647,140 | 1,202,670 | 1,734,534 | 45,767 |
| Change | -4.67% | +3.99% | +0.58% | -2.35% | +0.69% |
| Opening | $34.73 | $33.82 | $34.81 | $34.81 | $34.08 |
| High | $34.93 | $34.90 | $35.35 | $34.81 | $34.51 |
| Low | $33.22 | $33.60 | $34.35 | $33.91 | $33.90 |
Performance
| 1 day | +0.79% | ||
| 1 week | -1.29% | ||
| Current month | +3.64% | ||
| 1 month | -0.32% | ||
| 3 months | -13.02% | ||
| 6 months | +7.28% | ||
| Current year | -7.73% | ||
| 1 year | -14.95% | ||
| 3 years | +18.94% | ||
| 5 years | -50.84% | ||
| 10 years | -51.90% |
Volumes
marketsDaily volume
45,767
Estimated daily volume
903,753
Avg. Volume 20 sessions
1,451,629
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
49,711,035.11
Record volume 1
11,857,890
Record volume 2
7,844,862
Record volume 3
6,261,015
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,955,668,681
Net sales (USD)
1,112,667,000
Number of employees
241
Sales / Employee (USD)
4,616,876
Free-Float
99.1%
Free-Float capitalization (USD)
3,920,065,925
Average Daily Capital Traded
1.26%
Indicators
Moving average 5 days
34.34
Moving average 20 days
34.09
Moving average 50 days
35.31
Moving average 100 days
36.67
Price spread / (MMA5)
+0.28%
Price spread / (MMA20)
-0.46%
Price spread / (MMA50)
+3.12%
Price spread / (MMA100)
+7.07%
STIM
RSI 9 days
56.58
RSI 14 days
52.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.69% | -1.29% | -14.95% | +18.94% | 3.96B | |
| +0.98% | -5.74% | -1.02% | +22.89% | 118B | |
| +1.17% | +2.73% | +15.50% | +94.19% | 65.52B | |
| +1.13% | +2.66% | -6.91% | +14.39% | 52.36B | |
| +0.88% | +0.04% | -21.85% | +25.64% | 37.53B | |
| +0.13% | -4.64% | +33.75% | +28.26% | 16.15B | |
| +1.19% | +2.90% | +5.00% | +38.32% | 15.22B | |
| -0.09% | -0.34% | -1.85% | +104.80% | 14.26B | |
| -0.90% | -0.90% | -8.33% | +28.65% | 13.8B | |
| +0.95% | +2.79% | +1.99% | +24.51% | 13.23B | |
| Average | +0.64% | -0.78% | +0.13% | +40.06% | 35B | |
| Weighted average by Cap. | +0.89% | -2.00% | +0.46% | +39.76% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7fe3a908ec94ee.rcLL8qMjYX44gT0ROvWfIrU4tuYLKmmyBtb97sJl5p4.-_ODvOhNGBUA8G5YQKPsUcBPm646Zirmb6OEpJA2i_HJ-q2i4mkPFG7paA
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:49:28 | 34.50 | 100 | 37,258 |
| 17:49:27 | 34.50 | 100 | 37,158 |
| 17:49:25 | 34.49 | 100 | 37,058 |
| 17:49:25 | 34.49 | 100 | 36,958 |
| 17:49:01 | 34.48 | 100 | 36,858 |
| 17:48:42 | 34.46 | 100 | 36,758 |
| 17:48:41 | 34.46 | 210 | 36,658 |
| 17:48:41 | 34.46 | 100 | 36,448 |
| 17:48:41 | 34.46 | 100 | 36,348 |
| 17:48:41 | 34.46 | 100 | 36,248 |
Price Extremes
| 1 week | 33.22 |  | 35.35 |
| 1 month | 32.73 | | 35.36 |
| Current year | 27.36 | | 40.85 |
| 1 year | 27.36 | | 43.58 |
| 3 years | 26.78 | | 45.03 |
| 5 years | 25.99 | | 79.06 |
| 10 years | 25.99 | | 88.99 |
Monthly variations
Annual variations
| 2026 | -8.99% | ||
| 2025 | -7.61% | ||
| 2024 | +1.53% | ||
| 2023 | +3.03% | ||
| 2022 | -41.81% | ||
| 2021 | +15.78% | ||
| 2020 | -31.59% | ||
| 2019 | +33.43% | ||
| 2018 | -15.77% | ||
| 2017 | +1.95% | ||
| 2016 | +15.71% | ||
| 2015 | -8.38% | ||
| 2014 | +37.64% | ||
| 2013 | +5.93% | ||
| 2012 | +24.43% | ||
| 2011 | +4.39% | ||
| 2010 | +18.91% | ||
| 2009 | -8.34% | ||
| 2008 | -39.12% | ||
| 2007 | -29.54% | ||
| 2006 | +26.01% | ||
| 2005 | +44.80% | ||
| 2004 | +30.53% | ||
| 2003 | +42.08% | ||
| 2002 | -12.26% | ||
| 2001 | -6.39% | ||
| 2000 | +25.42% | ||
| 1999 | -2.72% | ||
| 1998 | -20.00% | ||
| 1997 | +13.86% |
- Stock Market
- Stocks
- KRC Stock
- Quotes Kilroy Realty Corporation
Select your edition
All financial news and data tailored to specific country editions
