|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 40.25 USD | -0.40% |
|
+4.82% | +7.71% |
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote NYSE
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | US$38.96 | US$39.44 | US$39.88 | US$40.41 | US$40.25 |
| Volume | 729,759 | 879,495 | 1,355,440 | 1,344,097 | 1,590,648 |
| Change | +1.46% | +1.23% | +1.12% | +1.33% | -0.40% |
| Opening | US$38.69 | US$39.05 | US$39.75 | US$39.92 | US$40.32 |
| High | US$39.25 | US$39.51 | US$40.68 | US$40.49 | US$40.85 |
| Low | US$38.53 | US$38.83 | US$39.65 | US$39.57 | US$39.80 |
Performance
| 1 day | -0.40% | ||
| 1 week | +4.82% | ||
| Current month | +7.42% | ||
| 1 month | +9.35% | ||
| 3 months | +27.98% | ||
| 6 months | +6.76% | ||
| Current year | +7.71% | ||
| 1 year | +9.29% | ||
| 3 years | +19.68% | ||
| 5 years | -42.81% | ||
| 10 years | -41.85% |
Volumes
marketsDaily volume
1,590,648
Estimated daily volume
1,590,648
Avg. Volume 20 sessions
1,263,048
Daily volume ratio
1.26
Avg. Volume 20 sessions USD
50,837,682
Record volume 1
11,857,890
Record volume 2
7,844,862
Record volume 3
6,261,015
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,680,221,981
Net sales (USD)
1,112,667,000
Number of employees
241
Sales / Employee (USD)
4,616,876
Free-Float
99.1 %
Free-Float capitalization (USD)
4,638,086,993
Average Daily Capital Traded
1.09%
Indicators
Moving average 5 days
39.79
Moving average 20 days
38.29
Moving average 50 days
36.62
Moving average 100 days
33.43
Price spread / (MMA5)
-1.15%
Price spread / (MMA20)
-4.87%
Price spread / (MMA50)
-9.02%
Price spread / (MMA100)
-16.95%
RSI 9 days
73.01
RSI 14 days
68.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.40% | +4.82% | +9.29% | +19.68% | 4.68B | |
| -1.13% | +4.53% | +1.31% | +12.34% | 11.14B | |
| +1.83% | +2.77% | -0.45% | +11.54% | 7.24B | |
| +1.01% | +1.60% | +1.09% | +7.69% | 5.4B | |
| -0.90% | +4.96% | +12.50% | +32.61% | 5.23B | |
| +1.20% | +0.56% | +15.95% | +46.79% | 4.45B | |
| -0.24% | +2.93% | +34.97% | +46.21% | 4.24B | |
| +1.59% | +2.67% | -17.48% | -29.50% | 4.3B | |
| +1.73% | +2.48% | -5.18% | +2.67% | 3.86B | |
| -0.23% | +0.74% | - | - | 3.68B | |
| Average | +0.45% | +2.95% | +5.78% | +16.67% | 5.42B | |
| Weighted average by Cap. | +0.31% | +3.19% | +4.95% | +16.08% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6e4cfd4f09.CXDZW7iXt9EAA2xmXMVdLCS0qnfd_pvg8pf6uZA6mvM.YQOWIfDTg553egMNDOg4bmPA4BCus8KVw9WVgccDr8d7HL8R6eH-vGN1LQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 40.25 | 242,143 | 1,236,332 |
| 15:59:59 | 40.25 | 2,698 | 994,189 |
| 15:59:59 | 40.24 | 100 | 991,491 |
| 15:59:58 | 40.24 | 100 | 991,391 |
| 15:59:57 | 40.25 | 100 | 991,291 |
| 15:59:57 | 40.25 | 100 | 991,191 |
| 15:59:57 | 40.25 | 100 | 991,091 |
| 15:59:57 | 40.25 | 100 | 990,991 |
| 15:59:57 | 40.25 | 100 | 990,891 |
| 15:59:57 | 40.25 | 100 | 990,791 |
Course Extremes
| 1 week | 38.52 |  | 40.85 |
| 1 month | 36.41 | | 40.85 |
| 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 | +7.71% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
