|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 35.69 USD | -2.38% |
|
-6.10% | -3.96% |
| Jan. 05 | Kilroy Realty Corporation announces 300,000 square feet of additional leasing | RE |
| Dec. 04 | KeyBanc Downgrades Kilroy Realty to Sector Weight From Overweight | MT |
Quotes 5-day view: Kilroy Realty Corporation
Delayed Quote Nyse
| 2026-01-15 | 2026-01-16 | 2026-01-20 | 2026-01-21 | 2026-01-22 | |
|---|---|---|---|---|---|
| Last | 38.22 $ | 37.70 $ | 36.89 $ | 36.56 $ | 35.89 $ |
| Volume | 1,176,372 | 1,614,929 | 1,689,898 | 2,429,766 | 1,099,150 |
| Change | -0.13% | -1.36% | -2.15% | -0.89% | -2.38% |
| Opening | 38.48 $ | 38.19 $ | 36.95 $ | 37.14 $ | 36.85 $ |
| High | 38.68 $ | 38.45 $ | 37.10 $ | 37.56 $ | 36.97 $ |
| Low | 38.17 $ | 37.64 $ | 36.40 $ | 36.32 $ | 35.61 $ |
Performance
| 1 day | -2.38% | ||
| 1 week | -6.10% | ||
| Current month | -3.96% | ||
| 1 month | -5.70% | ||
| 3 months | -12.29% | ||
| 6 months | -5.50% | ||
| Current year | -3.96% | ||
| 1 year | -6.19% | ||
| 3 years | -7.19% | ||
| 5 years | -38.13% | ||
| 10 years | -36.71% |
Volumes
marketsDaily volume
1,099,150
Estimated daily volume
1,244,501
Avg. Volume 20 sessions
1,711,244
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
61,074,298.36
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)
4,325,256,465
Net sales (USD)
1,135,629,000
Number of employees
229
Sales / Employee (USD)
4,959,079
Free-Float
97.69 %
Free-Float capitalization (USD)
4,219,374,610
Average Daily Capital Traded
1.41%
Indicators
Moving average 5 days
37.53
Moving average 20 days
38.35
Moving average 50 days
40.11
Moving average 100 days
41.01
Price spread / (MMA5)
+5.15%
Price spread / (MMA20)
+7.44%
Price spread / (MMA50)
+12.38%
Price spread / (MMA100)
+14.92%
STIM
RSI 9 days
29.13
RSI 14 days
33.54
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.38% | -6.10% | -6.19% | -7.19% | 4.33B | |
| -0.17% | -1.65% | -9.25% | -7.26% | 10.45B | |
| -0.35% | -1.38% | +20.71% | +28.49% | 8.01B | |
| -0.24% | -2.24% | +23.01% | +15.39% | 5.71B | |
| +0.73% | -0.43% | +1.32% | -13.53% | 4.97B | |
| -0.18% | -0.89% | +16.63% | +29.94% | 4.52B | |
| -1.32% | -2.64% | -14.27% | +0.81% | 4.45B | |
| +1.69% | -1.16% | -2.20% | -22.31% | 3.6B | |
| -0.15% | +1.78% | +28.43% | +45.32% | 3.46B | |
| Average | -0.27% | -1.55% | +6.47% | +7.74% | 5.5B | |
| Weighted average by Cap. | -0.28% | -1.45% | +5.71% | +7.22% |
Historical Quotes: Kilroy Realty Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
f72c6051a4a94c06211.ssfrJZO9tY9PUaZCVPVIyjRzySQauLurNcndni0zQ9g.gLG6UfXf3-QfON4JZ7YSuQwB-lQq4IOeAvuns0BCFJnb84Vu1PGA33ch4w
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:14:17 pm | 35.89 | 100 | 731,199 |
| 03:14:17 pm | 35.88 | 100 | 731,099 |
| 03:14:01 pm | 35.89 | 103 | 730,999 |
| 03:13:58 pm | 35.89 | 119 | 730,896 |
| 03:13:53 pm | 35.89 | 100 | 730,777 |
| 03:13:52 pm | 35.85 | 125 | 730,677 |
| 03:13:52 pm | 35.85 | 100 | 730,552 |
| 03:13:52 pm | 35.85 | 100 | 730,452 |
| 03:13:52 pm | 35.85 | 100 | 730,352 |
| 03:13:52 pm | 35.85 | 100 | 730,252 |
Course Extremes
| 1 week | 35.61 |  | 38.45 |
| 1 month | 35.61 | | 40.2 |
| Current year | 35.61 | | 40.2 |
| 1 year | 27.07 | | 45.03 |
| 3 years | 25.99 | | 45.03 |
| 5 years | 25.99 | | 79.06 |
| 10 years | 25.99 | | 88.99 |
Monthly variations
Annual variations
| 2026 | -2.17% | ||
| 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
- Equities
- KRC Stock
- Quotes Kilroy Realty Corporation
Select your edition
All financial news and data tailored to specific country editions
