|
Market Closed -
NYSE
16:00:02 2026-10-19 EDT
|
5-day change | 1st Jan Change | ||
| 34.01 USD | -2.35% |
|
-0.70% | -8.99% |
Stock exchange
NYSE
KRC 34.01 $
-2.35%
58.99M
$
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote NYSE
| 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | |
|---|---|---|---|---|---|
| Last | US$34.93 | US$33.30 | US$34.63 | US$34.83 | US$34.01 |
| Volume | 1,734,683 | 1,834,350 | 1,647,140 | 1,202,670 | 1,734,267 |
| Change | +0.37% | -4.67% | +3.99% | +0.58% | -2.35% |
| Opening | US$35.16 | US$34.73 | US$33.82 | US$34.81 | US$34.81 |
| High | US$35.37 | US$34.93 | US$34.90 | US$35.35 | US$34.81 |
| Low | US$34.72 | US$33.22 | US$33.60 | US$34.35 | US$33.91 |
Performance
| 1 day | -2.35% | ||
| 1 week | -0.70% | ||
| Current month | +2.22% | ||
| 1 month | -0.64% | ||
| 3 months | -15.50% | ||
| 6 months | +8.14% | ||
| Current year | -8.99% | ||
| 1 year | -15.61% | ||
| 3 years | +12.65% | ||
| 5 years | -50.49% | ||
| 10 years | -52.31% |
Volumes
marketsDaily volume
1,734,517
Estimated daily volume
1,734,517
Avg. Volume 20 sessions
1,451,629
Daily volume ratio
1.19
Avg. Volume 20 sessions USD
49,369,902.29
Record volume 1
11,857,890
Record volume 2
7,844,862
Record volume 3
6,261,015
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,051,042,052
Net sales (USD)
1,112,667,000
Number of employees
241
Sales / Employee (USD)
4,616,876
Free-Float
99.1%
Free-Float capitalization (USD)
4,014,580,893
Average Daily Capital Traded
1.22%
Indicators
Moving average 5 days
34.5
Moving average 20 days
34.06
Moving average 50 days
35.36
Moving average 100 days
36.68
Price spread / (MMA5)
+1.43%
Price spread / (MMA20)
+0.14%
Price spread / (MMA50)
+3.98%
Price spread / (MMA100)
+7.84%
STIM
RSI 9 days
54.51
RSI 14 days
50.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.35% | -0.70% | -15.61% | +12.65% | 4.05B | |
| -1.32% | -4.17% | +0.01% | +18.88% | 120B | |
| -1.44% | +1.54% | +13.70% | +86.54% | 66.47B | |
| -1.02% | +2.45% | -7.39% | +11.22% | 52.9B | |
| -0.42% | -3.24% | -21.97% | +19.51% | 37.55B | |
| -1.91% | -2.55% | +34.67% | +24.76% | 16.49B | |
| -0.96% | +2.39% | +3.89% | +31.77% | 15.37B | |
| -2.05% | +0.76% | -1.63% | +97.71% | 14.6B | |
| -0.45% | -0.89% | -6.72% | +24.02% | 13.87B | |
| -1.13% | +0.50% | +0.24% | +21.29% | 13.38B | |
| Average | -1.20% | +0.93% | -0.08% | +34.84% | 35.42B | |
| Weighted average by Cap. | -1.06% | +0.11% | +0.42% | +34.80% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8344694471a2cb8e952eb46b.N0KNZ_b-aefo-s-k7LMfqA4cHnrRLPYXoOJQvNAWgB0.TQ_ZCcXKXIKRv5XdreVmkU97dSuLYsdN89I90ed9xFp8JslQhIsIhKab-w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 34.01 | 437,571 | 1,361,858 |
| 15:59:59 | 34.01 | 100 | 924,287 |
| 15:59:59 | 34.01 | 100 | 924,187 |
| 15:59:58 | 34.01 | 207 | 924,087 |
| 15:59:58 | 34.00 | 1,234 | 923,880 |
| 15:59:58 | 34.00 | 500 | 922,646 |
| 15:59:58 | 34.00 | 200 | 922,146 |
| 15:59:58 | 34.00 | 600 | 921,946 |
| 15:59:58 | 34.00 | 317 | 921,346 |
| 15:59:58 | 34.00 | 125 | 921,029 |
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 | -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
