|
Market Closed -
NYSE
20:00:02 27/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 35.97 USD | -2.02% |
|
+3.30% | -3.75% |
| 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 35.97 $
-2.02%
47.81M
$
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote NYSE
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | US$34.43 | US$35.96 | US$37.27 | US$36.71 | US$35.97 |
| Volume | 1,973,796 | 2,678,047 | 3,108,923 | 1,693,844 | 1,329,151 |
| Change | -1.12% | +4.44% | +3.64% | -1.50% | -2.02% |
| Opening | US$35.21 | US$34.35 | US$36.27 | US$37.24 | US$36.71 |
| High | US$35.25 | US$36.22 | US$37.83 | US$37.46 | US$37.23 |
| Low | US$34.11 | US$34.21 | US$36.09 | US$36.48 | US$35.96 |
Performance
| 1 day | -2.02% | ||
| 1 week | +3.30% | ||
| Current month | +8.12% | ||
| 1 month | +5.08% | ||
| 3 months | -8.73% | ||
| 6 months | +9.93% | ||
| Current year | -3.75% | ||
| 1 year | -12.80% | ||
| 3 years | +30.23% | ||
| 5 years | -46.84% | ||
| 10 years | -48.97% |
Volumes
marketsDaily volume
1,329,151
Estimated daily volume
1,329,151
Avg. Volume 20 sessions
1,765,835
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
63,517,084.95
Record volume 1
11,857,890
Record volume 2
7,844,862
Record volume 3
6,261,015
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,183,634,298
Net sales (USD)
1,112,667,000
Number of employees
241
Sales / Employee (USD)
4,616,876
Free-Float
99.1%
Free-Float capitalization (USD)
4,146,157,479
Average Daily Capital Traded
1.52%
Indicators
Moving average 5 days
36.07
Moving average 20 days
34.47
Moving average 50 days
35.16
Moving average 100 days
36.72
Price spread / (MMA5)
+0.27%
Price spread / (MMA20)
-4.18%
Price spread / (MMA50)
-2.26%
Price spread / (MMA100)
+2.09%
STIM
RSI 9 days
64.8
RSI 14 days
61.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.02% | +3.30% | -12.80% | +30.23% | 4.18B | |
| +0.13% | -0.78% | -0.48% | +29.95% | 120B | |
| -0.19% | +2.56% | +18.08% | +103.06% | 68.69B | |
| -0.59% | +0.85% | -5.93% | +15.96% | 53.59B | |
| -0.30% | +2.93% | -21.34% | +30.27% | 38.49B | |
| +0.73% | +0.93% | +26.61% | +31.70% | 16.38B | |
| +0.21% | +3.04% | +5.95% | +40.49% | 15.9B | |
| +0.88% | +3.61% | +2.02% | +105.78% | 14.79B | |
| -1.32% | +0.90% | -6.25% | +26.40% | 14.13B | |
| +0.83% | +1.48% | +1.50% | +28.78% | 13.57B | |
| Average | -0.12% | +1.91% | +0.74% | +44.26% | 35.99B | |
| Weighted average by Cap. | -0.06% | +1.00% | +1.34% | +45.33% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d3b48523f02ff22a.j3wb0spdUl7Oc9LIIZXouvLYz-vrO3_H5HySUNQR5mg.w01Lh-cvPDi4I4OBT-SdjqHhiK66DEygiUrXEY1hiwXqI3-Fug4fG6gFgw
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:02 | 35.97 | 341,811 | 879,897 |
| 20:00:00 | 35.99 | 100 | 538,086 |
| 19:59:59 | 35.99 | 200 | 537,986 |
| 19:59:59 | 35.99 | 200 | 537,786 |
| 19:59:59 | 35.99 | 475 | 537,586 |
| 19:59:59 | 35.99 | 7,600 | 537,111 |
| 19:59:59 | 35.98 | 149 | 529,511 |
| 19:59:59 | 35.98 | 100 | 529,362 |
| 19:59:59 | 35.99 | 100 | 529,262 |
| 19:59:58 | 35.99 | 100 | 529,162 |
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
