|
Real-time Estimate
Cboe BZX
16:19:43 28/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 35.40 USD | -1.60% |
|
+2.82% | -5.27% |
| 10-23 | Kilroy Realty Corporation, Q3 2026 Earnings Call, Oct 23, 2026 | |
| 10-22 | Kilroy Realty Q3 Funds From Operations, Revenue Fall | MT |
Stock exchange
NYSE
KRC 35.46 $
-1.42%
7.42M
$
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote NYSE
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | US$35.96 | US$37.27 | US$36.71 | US$35.97 | US$35.46 |
| Volume | 2,678,047 | 3,108,923 | 1,693,844 | 1,329,151 | 209,359 |
| Change | +4.44% | +3.64% | -1.50% | -2.02% | -1.60% |
| Opening | US$34.35 | US$36.27 | US$37.24 | US$36.71 | US$36.00 |
| High | US$36.22 | US$37.83 | US$37.46 | US$37.23 | US$36.00 |
| Low | US$34.21 | US$36.09 | US$36.48 | US$35.96 | US$35.36 |
Performance
| 1 day | -1.54% | ||
| 1 week | +2.82% | ||
| Current month | +6.40% | ||
| 1 month | +4.36% | ||
| 3 months | -8.43% | ||
| 6 months | +3.75% | ||
| Current year | -5.27% | ||
| 1 year | -15.65% | ||
| 3 years | +24.34% | ||
| 5 years | -47.92% | ||
| 10 years | -49.59% |
Volumes
marketsDaily volume
209,359
Estimated daily volume
527,682
Avg. Volume 20 sessions
1,765,835
Daily volume ratio
0.3
Avg. Volume 20 sessions USD
62,501,729.83
Record volume 1
11,857,890
Record volume 2
7,844,862
Record volume 3
6,261,015
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,183,634,298
Net sales (USD)
1,112,667,000
Number of employees
241
Sales / Employee (USD)
4,616,876
Free-Float
99.1%
Free-Float capitalization (USD)
4,146,157,479
Average Daily Capital Traded
1.49%
Indicators
Moving average 5 days
36.07
Moving average 20 days
34.47
Moving average 50 days
35.16
Moving average 100 days
36.72
Price spread / (MMA5)
+1.90%
Price spread / (MMA20)
-2.62%
Price spread / (MMA50)
-0.68%
Price spread / (MMA100)
+3.75%
STIM
RSI 9 days
64.8
RSI 14 days
61.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.60% | +2.82% | -15.65% | +24.34% | 4.18B | |
| -0.64% | -1.55% | -0.08% | +27.04% | 120B | |
| -0.07% | +3.25% | +20.07% | +101.50% | 68.69B | |
| -0.81% | +1.86% | -4.78% | +21.98% | 53.59B | |
| -0.30% | +0.64% | -22.31% | +32.14% | 38.49B | |
| -0.52% | -0.48% | +27.42% | +30.55% | 16.38B | |
| -0.27% | +4.07% | +8.51% | +36.83% | 15.9B | |
| +0.02% | +2.94% | +1.10% | +104.72% | 14.79B | |
| -0.44% | +2.73% | -6.22% | +29.89% | 14.13B | |
| -0.69% | +2.14% | +3.11% | +26.72% | 13.57B | |
| Average | -0.52% | +1.91% | +1.12% | +43.57% | 35.99B | |
| Weighted average by Cap. | -0.47% | +1.00% | +2.07% | +44.89% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1cd71783de78c82b9.sCa99hDQG_GuNg7x93Wm3vuT9oPxqnJ3NVlqbFfuj9M.iBXRtFOeUabdUViHvkTSv7bBwfmpzC0nQSktADqD9bfpb-rFU-FYn_FCaQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:04:12 | 35.46 | 199 | 141,345 |
| 16:03:31 | 35.48 | 100 | 141,146 |
| 16:03:31 | 35.45 | 100 | 141,046 |
| 16:03:31 | 35.45 | 100 | 140,946 |
| 16:03:31 | 35.44 | 100 | 140,846 |
| 16:03:31 | 35.44 | 100 | 140,746 |
| 16:03:31 | 35.44 | 100 | 140,646 |
| 16:03:31 | 35.44 | 100 | 140,546 |
| 16:03:31 | 35.44 | 200 | 140,446 |
| 16:03:31 | 35.44 | 100 | 140,246 |
Price Extremes
| 1 week | 34.21 |  | 37.83 |
| 1 month | 32.73 | | 37.83 |
| Current year | 27.36 | | 40.85 |
| 1 year | 27.36 | | 43.58 |
| 3 years | 27.07 | | 45.03 |
| 5 years | 25.99 | | 79.06 |
| 10 years | 25.99 | | 88.99 |
Monthly variations
Annual variations
| 2026 | -3.75% | ||
| 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
