|
Market Closed -
NYSE
16:00:02 2026-08-31 EDT
|
5-day change | 1st Jan Change | ||
| 36.30 USD | +0.25% |
|
-1.57% | -2.86% |
| 08-11 | Kilroy Realty CFO Steps Down | MT |
| 08-11 | Kilroy Realty Corporation Announces Management Changes, Effective August 11, 2026 | CI |
Stock exchange
NYSE
KRC 36.30 $
+0.25%
54.32M
$
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote NYSE
| 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | |
|---|---|---|---|---|---|
| Last | US$37.20 | US$36.83 | US$36.69 | US$36.21 | US$36.30 |
| Volume | 817,760 | 1,121,123 | 749,433 | 724,944 | 1,496,509 |
| Change | +0.87% | -0.99% | -0.38% | -1.31% | +0.25% |
| Opening | US$36.98 | US$37.02 | US$36.76 | US$36.79 | US$36.17 |
| High | US$37.24 | US$37.36 | US$37.03 | US$37.10 | US$36.35 |
| Low | US$36.64 | US$36.77 | US$36.58 | US$36.19 | US$35.70 |
Performance
| 1 day | +0.25% | ||
| 1 week | -1.57% | ||
| 1 month | -6.49% | ||
| 3 months | +5.92% | ||
| 6 months | +21.73% | ||
| Current year | -2.86% | ||
| 1 year | -12.72% | ||
| 3 years | -1.76% | ||
| 5 years | -44.71% | ||
| 10 years | -50.02% |
Volumes
marketsDaily volume
1,496,509
Estimated daily volume
1,496,509
Avg. Volume 20 sessions
1,008,393
Daily volume ratio
1.48
Avg. Volume 20 sessions USD
36,604,665.9
Record volume 1
11,857,890
Record volume 2
7,844,862
Record volume 3
6,261,015
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,222,016,264
Net sales (USD)
1,112,667,000
Number of employees
241
Sales / Employee (USD)
4,616,876
Free-Float
99.1 %
Free-Float capitalization (USD)
4,184,016,262
Average Daily Capital Traded
0.87%
Indicators
Moving average 5 days
36.65
Moving average 20 days
37.08
Moving average 50 days
38.06
Moving average 100 days
36.06
Price spread / (MMA5)
+0.95%
Price spread / (MMA20)
+2.13%
Price spread / (MMA50)
+4.84%
Price spread / (MMA100)
-0.67%
STIM
RSI 9 days
37.47
RSI 14 days
40.41
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.25% | -1.57% | -12.72% | -1.76% | 4.22B | |
| -1.92% | -2.86% | -6.23% | +1.83% | 10.86B | |
| +0.55% | -2.46% | -11.99% | +3.25% | 6.97B | |
| +0.76% | -0.75% | -8.63% | -1.98% | 5.37B | |
| -1.53% | -3.40% | -1.70% | +23.36% | 4.77B | |
| +1.90% | +0.34% | -21.78% | -24.00% | 4.42B | |
| +0.29% | +0.55% | +13.05% | +44.23% | 4.37B | |
| -1.61% | -3.90% | +25.09% | +39.10% | 4.06B | |
| -2.71% | -4.42% | -1.60% | +42.59% | 3.97B | |
| -1.73% | -4.66% | -7.53% | -6.95% | 3.78B | |
| Average | -0.58% | -2.44% | -3.40% | +11.97% | 5.28B | |
| Weighted average by Cap. | -0.63% | -2.48% | -4.39% | +9.94% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
aac07bd01a1eca9122b.0ot86KEB2g6sZ9oB7f8TvdCMZBkEmvtPZMJTv1soD9c.mrs-mMBTgHjWCYs2mqB165X2AEpO_Y4kJ_QbhwxSQZqjsy2EmUmzYP82nw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 36.30 | 437,201 | 1,082,846 |
| 15:59:58 | 36.29 | 306 | 645,645 |
| 15:59:58 | 36.29 | 100 | 645,339 |
| 15:59:54 | 36.29 | 100 | 645,239 |
| 15:59:54 | 36.31 | 209 | 645,139 |
| 15:59:54 | 36.31 | 100 | 644,930 |
| 15:59:54 | 36.30 | 100 | 644,830 |
| 15:59:54 | 36.30 | 141 | 644,730 |
| 15:59:54 | 36.29 | 100 | 644,589 |
| 15:59:54 | 36.30 | 150 | 644,489 |
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 | -2.86% | ||
| 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
