Quotes 5-day view: Kilroy Realty Corporation

Delayed Quote Nyse
Kilroy Realty Corporation(KRC) : Historical Chart (5-day)
  2025-02-03 2025-02-04 2025-02-05 2025-02-06 2025-02-07
Last 37.53 $ 37.14 $ 36.78 $ 37.17 $ 36.82 $
Volume 1 214 529 1 532 345 1 865 383 3 041 918 455 775
Change -3.82% -1.04% -0.97% +1.06% -0.82%
Opening 37.67 $ 37.35 $ 37.53 $ 37.16 $ 37.17 $
High 38.15 $ 37.58 $ 37.61 $ 37.50 $ 37.44 $
Low 37.29 $ 36.71 $ 36.16 $ 36.75 $ 36.41 $

Performance

1 day-0.82%
1 week-5.86%
Current month-5.86%
1 month-3.30%
3 months-10.40%
6 months+10.91%
Current year-9.18%
1 year+7.07%
3 years-45.12%
5 years-56.91%
10 years-50.59%

Volumes

markets
Daily volume
455 775
Estimated daily volume
984 686
Avg. Volume 20 sessions
1 296 122
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
47 781 537.53
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

Capitalization (USD)
4 387 794 872
Net sales (USD)
1 129 694 000
Number of employees
248
Sales / Employee (USD)
4 555 218
Free-Float
97.77 %
Free-Float capitalization (USD)
4 289 774 460
Average Daily Capital Traded
1.09%

Indicators

Moving average 5 days
37.53
Moving average 20 days
37.94
Moving average 50 days
39.69
Moving average 100 days
39.68
Price spread / (MMA5)
+1.80%
Price spread / (MMA20)
+2.90%
Price spread / (MMA50)
+7.67%
Price spread / (MMA100)
+7.64%
STIM
RSI 9 days
38.79
RSI 14 days
41.35

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
-0.82%-5.86%+7.07%-45.12% 4.39B
-0.28%-1.51%+12.96%-36.73% 11.45B
+0.81%+1.22%+4.61%-3.33% 6.93B
-0.37%-0.55%-3.02%-11.38% 5.13B
+0.69%+3.25%-2.14%-28.54% 4.89B
-1.62%-2.66%+53.44%-11.68% 4.75B
-0.93%-1.46%+0.45%-2.79% 4B
-0.25%-0.49%+20.77%-3.10% 3.64B
-0.91%-1.00%+1.69%-25.45% 3.52B
-1.18%-0.78%+27.61%+16.84% 3.34B
Average -0.50%-0.16%+12.34%-15.13% 5.2B
Weighted average by Cap. -0.38%-0.10%+11.81%-18.27%
See all sector performances

Historical Quotes: Kilroy Realty Corporation

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

950a54843be24c481dcd7d2e.d938MLg1jjfc5ORx28CSztASwc6fzCoQKGYn2Scn-Ks.Hq6MQI9W5kWvrdwGsYfGqrRxu53qk0V7GFd-llFknvoH6bN-1X3oAuuSrQ
DatePriceVolumeDaily volume
12:29:29 pm 36.82100346,151
12:28:26 pm 36.80412346,051
12:27:38 pm 36.76311345,639
12:27:15 pm 36.74200345,328
12:27:14 pm 36.74100345,128
12:27:14 pm 36.74100345,028
12:27:14 pm 36.74100344,928
12:27:11 pm 36.70100344,828
12:27:11 pm 36.70100344,728
12:26:53 pm 36.70100344,628
Chart Kilroy Realty Corporation
More charts

Course Extremes

1 week
36.16
Extreme 36.16
38.15
1 month
34.97
Extreme 34.965
39.98
Current year
34.97
Extreme 34.965
40.77
1 year
30.71
Extreme 30.71
43.78
3 years
25.99
Extreme 25.99
79.06
5 years
25.99
Extreme 25.99
88.38
10 years
25.99
Extreme 25.99
88.99

Monthly variations

Annual variations

2025-8.11%
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%
  1. Stock Market
  2. Equities
  3. KRC Stock
  4. Quotes Kilroy Realty Corporation