|
Real-time Estimate
Cboe BZX
17:50:35 19/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 34.25 USD | -1.67% |
|
-0.83% | -7.65% |
Stock exchange
NYSE
KRC 34.72 $
-0.32%
465K
$
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote NYSE
| 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | |
|---|---|---|---|---|---|
| Last | $34.93 | $33.30 | $34.63 | $34.83 | $34.72 |
| Volume | 1,734,683 | 1,834,350 | 1,647,140 | 1,202,670 | 13,396 |
| Change | +0.37% | -4.67% | +3.99% | +0.58% | -1.67% |
| Opening | $35.16 | $34.73 | $33.82 | $34.81 | $34.81 |
| High | $35.37 | $34.93 | $34.90 | $35.35 | $34.81 |
| Low | $34.72 | $33.22 | $33.60 | $34.35 | $34.51 |
Performance
| 1 day | -1.32% | ||
| 1 week | -0.83% | ||
| Current month | +3.73% | ||
| 1 month | -0.23% | ||
| 3 months | -12.94% | ||
| 6 months | +7.37% | ||
| Current year | -7.65% | ||
| 1 year | -14.87% | ||
| 3 years | +18.35% | ||
| 5 years | -49.65% | ||
| 10 years | -51.88% |
Volumes
marketsDaily volume
13,396
Estimated daily volume
888,007
Avg. Volume 20 sessions
1,451,629
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
49,718,293.25
Record volume 1
11,857,890
Record volume 2
7,844,862
Record volume 3
6,261,015
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,051,042,052
Net sales (USD)
1,112,667,000
Number of employees
241
Sales / Employee (USD)
4,616,876
Free-Float
99.1%
Free-Float capitalization (USD)
4,014,580,893
Average Daily Capital Traded
1.23%
Indicators
Moving average 5 days
34.5
Moving average 20 days
34.06
Moving average 50 days
35.36
Moving average 100 days
36.68
Price spread / (MMA5)
+0.72%
Price spread / (MMA20)
-0.56%
Price spread / (MMA50)
+3.25%
Price spread / (MMA100)
+7.09%
STIM
RSI 9 days
54.51
RSI 14 days
50.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.67% | -0.83% | -14.87% | +18.35% | 4.05B | |
| -1.65% | -6.15% | -2.25% | +21.20% | 120B | |
| -1.15% | +1.20% | +14.21% | +91.39% | 66.47B | |
| -0.58% | +1.94% | -8.05% | +12.83% | 52.9B | |
| -0.42% | -3.24% | -21.97% | +19.51% | 37.55B | |
| -2.09% | -3.84% | +33.30% | +26.64% | 16.49B | |
| -1.20% | +1.66% | +3.14% | +34.42% | 15.37B | |
| -2.58% | +0.62% | -2.28% | +99.63% | 14.6B | |
| -0.45% | -0.45% | -7.50% | +26.14% | 13.87B | |
| -0.91% | +1.34% | +0.64% | +22.77% | 13.38B | |
| Average | -1.21% | +0.93% | -0.56% | +37.29% | 35.42B | |
| Weighted average by Cap. | -1.20% | +0.11% | -0.47% | +37.22% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
08e82dedfa019c14038.UtAzpYqlWQqm5CzV5tzEbI2a4QQ32wy5yCNO1pOCqfQ.IrVg8NuXKkuSvEKGnoP9XaDF0W9Oo0DKnhIRovzFkZYVlWqW7MFuJ9GBXw
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:35:45 | 34.72 | 600 | 12,268 |
| 17:35:17 | 34.51 | 100 | 11,668 |
| 17:35:04 | 34.54 | 100 | 11,568 |
| 17:35:03 | 34.54 | 100 | 11,468 |
| 17:34:36 | 34.56 | 100 | 11,368 |
| 17:34:30 | 34.56 | 100 | 11,268 |
| 17:34:30 | 34.56 | 100 | 11,168 |
| 17:34:03 | 34.56 | 100 | 11,068 |
| 17:33:54 | 34.54 | 100 | 10,968 |
| 17:33:54 | 34.54 | 100 | 10,868 |
Price Extremes
| 1 week | 33.22 |  | 35.36 |
| 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 | -6.80% | ||
| 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
