KRC: Kilroy Realty Corporation

As of Friday, September 11th, 2026

$ 34.85

-- 0 0%

Open: 34.85
High: 34.85
Low: 34.85
Volume: N/A
Previous Close on Thursday, September 10th, 2026

$ 34.85

-0.43 -1.22%

Open: 35.37
High: 35.37
Low: 34.60
Volume: 1,066,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-10 35.37 35.37 34.60 34.85 1,066,551 -0.43 -1.22
2026-09-09 36.29 36.77 35.17 35.28 1,516,358 -0.87 -2.41
2026-09-08 36.90 37.30 36.12 36.15 1,361,190 -0.99 -2.67
2026-09-04 36.76 37.53 36.65 37.14 1,196,894 +0.18 +0.49
2026-09-03 36.91 37.01 36.48 36.96 1,092,654 +0.49 +1.34
2026-09-02 35.98 36.62 35.86 36.47 1,220,487 +0.25 +0.69
2026-09-01 36.25 36.65 35.89 36.22 1,245,854 -0.08 -0.22
2026-08-31 36.17 36.35 35.70 36.30 1,415,463 +0.09 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -1.62 -4.44 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -7.81 36.08
10D 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -1.98 -5.38 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -7.81 36.23
20D 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -1.39 -3.84 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -7.81 36.44
WTD 37.30
On 2026-09-08		 34.60
On 2026-09-10		 -2.29 -6.17 37.30
On 2026-09-08		 34.60
On 2026-09-10		 -7.23 35.43
MTD 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -1.45 -3.99 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -7.81 36.15
As of Thursday, September 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.29 +4.14 +1.28 11,039
KO

The Coca-Cola Company

88.29 +0.46 +0.52 4,363
PFE

Pfizer Inc.

27.66 +0.01 +0.02 1,667,882
VZ

Verizon Communications Inc.

50.44 +0.47 +0.93 1,011,469
VIX

CBOE Volatility Index

15.74 -2.10 -11.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,706.10 +642.00 +1.23 28,224,453
DJTA

Dow Jones Transportation Average

20,736.38 +173.71 +0.84 3,428,364
SPX

S&P 500 Index

7,670.70 +79.00 +1.04
OEX

S&P 100 Index

3,814.23 +41.84 +1.11
NDX

NASDAQ 100 Index

29,367.38 +263.86 +0.91
NYA

NYSE Composite Index

24,382.39 +241.75 +1.00
XAX

NYSE AMEX Composite Index

8,633.53 -31.03 -0.36
RUI

RUSSELL 1000 Index

4,174.48 +43.10 +1.04
RUT

Russell 2000 Index

2,925.51 +34.57 +1.20
RUA

Russell 3000 Index

4,353.96 +45.21 +1.05
VIX

CBOE Volatility Index

15.74 -2.10 -11.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 -0.41 -1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.50 -0.67 -3.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -1.07 -5.42
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

34.85 0.00 0.00