|
Market Closed -
NYSE
16:00:02 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 33.92 USD | -0.91% |
|
-1.94% | -9.23% |
Stock exchange
NYSE
KRC 33.92 $
-0.91%
50.51M
$
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote NYSE
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$34.74 | US$34.04 | US$34.05 | US$34.23 | US$33.92 |
| Volume | 1,410,949 | 1,216,256 | 1,036,937 | 1,062,654 | 1,489,060 |
| Change | +0.43% | -2.01% | +0.03% | +0.53% | -0.91% |
| Opening | US$34.84 | US$34.58 | US$34.07 | US$34.16 | US$34.23 |
| High | US$34.98 | US$34.71 | US$34.39 | US$34.44 | US$34.23 |
| Low | US$34.34 | US$33.92 | US$33.91 | US$33.74 | US$33.61 |
Performance
| 1 day | -0.91% | ||
| 1 week | -1.94% | ||
| Current month | -6.56% | ||
| 1 month | -6.32% | ||
| 3 months | -10.83% | ||
| 6 months | +21.23% | ||
| Current year | -9.23% | ||
| 1 year | -20.47% | ||
| 3 years | +8.03% | ||
| 5 years | -50.31% | ||
| 10 years | -51.23% |
Volumes
marketsDaily volume
1,489,063
Estimated daily volume
1,489,063
Avg. Volume 20 sessions
1,512,303
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
51,297,317.76
Record volume 1
11,857,890
Record volume 2
7,844,862
Record volume 3
6,261,015
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,981,256,659
Net sales (USD)
1,112,667,000
Number of employees
241
Sales / Employee (USD)
4,616,876
Free-Float
99.1%
Free-Float capitalization (USD)
3,945,423,600
Average Daily Capital Traded
1.29%
Indicators
Moving average 5 days
34.2
Moving average 20 days
35.23
Moving average 50 days
36.83
Moving average 100 days
36.73
Price spread / (MMA5)
+0.81%
Price spread / (MMA20)
+3.86%
Price spread / (MMA50)
+8.59%
Price spread / (MMA100)
+8.28%
STIM
RSI 9 days
33.99
RSI 14 days
34.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.91% | -1.94% | -20.47% | +8.03% | 3.98B | |
| -1.53% | -2.65% | -16.56% | +5.46% | 10.12B | |
| -0.08% | -0.50% | -14.83% | -1.90% | 6.68B | |
| -1.12% | -3.69% | -11.69% | -6.09% | 5.23B | |
| -2.06% | -2.09% | -1.02% | +38.02% | 4.72B | |
| 0.00% | -0.30% | +6.85% | +45.67% | 4.33B | |
| +0.46% | -1.17% | -23.01% | -24.59% | 4.08B | |
| -1.71% | +0.16% | - | - | 3.94B | |
| -0.35% | -2.37% | +15.26% | +42.09% | 3.82B | |
| -3.31% | -6.84% | -16.93% | +34.09% | 3.61B | |
| Average | -1.05% | -1.41% | -9.16% | +15.64% | 5.05B | |
| Weighted average by Cap. | -1.05% | -1.18% | -10.33% | +12.96% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9ef40a653.qD5fGXTKfLZ8y4CP2YdUawncIGE7TJvJ3t7A2i5ZiSE._mE7WB-FDvEo_Or4oc0jMVq9aDViG6uv6IbynnsD3hD7aw9bDY057wap6w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 33.92 | 309,621 | 1,208,123 |
| 15:59:59 | 33.91 | 5,000 | 898,502 |
| 15:59:59 | 33.91 | 100 | 893,502 |
| 15:59:59 | 33.91 | 100 | 893,402 |
| 15:59:59 | 33.91 | 100 | 893,302 |
| 15:59:59 | 33.92 | 175 | 893,202 |
| 15:59:58 | 33.93 | 100 | 893,027 |
| 15:59:58 | 33.93 | 100 | 892,927 |
| 15:59:57 | 33.92 | 100 | 892,827 |
| 15:59:57 | 33.93 | 145 | 892,727 |
Price Extremes
| 1 week | 33.61 |  | 34.71 |
| 1 month | 33.61 | | 37.53 |
| 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 | -9.23% | ||
| 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
