|
Market Closed -
NYSE
00:00:02 02/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 36.22 USD | -0.22% |
|
-1.79% | -3.08% |
| 08-12 | Kilroy Realty CFO Steps Down | MT |
| 08-12 | Kilroy Realty Corporation Announces Management Changes, Effective August 11, 2026 | CI |
Stock exchange
NYSE
KRC 36.22 $
-0.22%
45.8M
$
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote NYSE
| 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | |
|---|---|---|---|---|---|
| Last | $36.83 | $36.69 | $36.21 | $36.30 | $36.22 |
| Volume | 1,121,123 | 749,433 | 724,944 | 1,496,509 | 1,245,852 |
| Change | -0.99% | -0.38% | -1.31% | +0.25% | -0.22% |
| Opening | $37.02 | $36.76 | $36.79 | $36.17 | $36.25 |
| High | $37.36 | $37.03 | $37.10 | $36.35 | $36.65 |
| Low | $36.77 | $36.58 | $36.19 | $35.70 | $35.89 |
Performance
| 1 day | -0.22% | ||
| 1 week | -1.79% | ||
| Current month | -0.22% | ||
| 1 month | -6.70% | ||
| 3 months | +5.69% | ||
| 6 months | +21.46% | ||
| Current year | -3.08% | ||
| 1 year | -12.91% | ||
| 3 years | -1.98% | ||
| 5 years | -44.83% | ||
| 10 years | -50.13% |
Volumes
marketsDaily volume
1,264,443
Estimated daily volume
1,264,443
Avg. Volume 20 sessions
1,008,393
Daily volume ratio
1.25
Avg. Volume 20 sessions USD
36,523,994.46
Record volume 1
11,857,890
Record volume 2
7,844,862
Record volume 3
6,261,015
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,222,016,264
Net sales (USD)
1,112,667,000
Number of employees
241
Sales / Employee (USD)
4,616,876
Free-Float
99.1 %
Free-Float capitalization (USD)
4,184,016,262
Average Daily Capital Traded
0.87%
Indicators
Moving average 5 days
36.65
Moving average 20 days
37.08
Moving average 50 days
38.06
Moving average 100 days
36.06
Price spread / (MMA5)
+1.18%
Price spread / (MMA20)
+2.36%
Price spread / (MMA50)
+5.07%
Price spread / (MMA100)
-0.45%
STIM
RSI 9 days
37.47
RSI 14 days
40.41
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.22% | -1.79% | -12.91% | -1.98% | 4.22B | |
| -1.37% | -4.19% | -7.52% | +0.43% | 10.86B | |
| +0.55% | -2.46% | -10.69% | +3.25% | 6.97B | |
| +0.76% | -0.75% | -7.27% | -1.98% | 5.37B | |
| -1.45% | -4.80% | -3.12% | +21.57% | 4.77B | |
| +1.90% | +0.34% | -21.57% | -24.00% | 4.42B | |
| +0.06% | +0.75% | +13.11% | +43.77% | 4.37B | |
| -1.33% | -5.18% | +23.42% | +37.25% | 4.06B | |
| -2.48% | -6.80% | -4.04% | +39.05% | 3.97B | |
| -1.79% | -4.66% | -7.36% | -6.95% | 3.78B | |
| Average | -0.54% | -2.54% | -3.80% | +11.04% | 5.28B | |
| Weighted average by Cap. | -0.53% | -2.56% | -4.76% | +9.02% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6b0c999cdaee1037d9e3957c1462088e.XyF1oHEZ2BaX50TMFf3sIyDoS1Pv_kuY4D2P09H5S_s.MwwF6CdDvEbFg3b-WpieZX-wAH62jC3XtAT4gbLJI7IdeBPWG1OAYN_eKw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 36.22 | 207,700 | 919,658 |
| 23:59:59 | 36.23 | 200 | 711,958 |
| 23:59:59 | 36.23 | 200 | 711,758 |
| 23:59:59 | 36.23 | 100 | 711,558 |
| 23:59:58 | 36.24 | 150 | 711,458 |
| 23:59:58 | 36.24 | 125 | 711,308 |
| 23:59:58 | 36.24 | 150 | 711,183 |
| 23:59:58 | 36.24 | 125 | 711,033 |
| 23:59:58 | 36.23 | 100 | 710,908 |
| 23:59:57 | 36.24 | 124 | 710,808 |
Price Extremes
| 1 week | 35.7 |  | 37.36 |
| 1 month | 35.41 | | 39.54 |
| Current year | 27.36 | | 40.85 |
| 1 year | 27.36 | | 45.03 |
| 3 years | 26.78 | | 45.03 |
| 5 years | 25.99 | | 79.06 |
| 10 years | 25.99 | | 88.99 |
Monthly variations
Annual variations
| 2026 | -3.08% | ||
| 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
