KRC: Kilroy Realty Corporation

As of Monday, August 31st, 2026

$ 36.30

+0.09 +0.25%

Open: 36.17
High: 36.35
Low: 35.70
Volume: 1,423,459
Previous Close on Friday, August 28th, 2026

$ 36.21

-0.48 -1.31%

Open: 36.79
High: 37.10
Low: 36.19
Volume: 724,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 36.17 36.35 35.70 36.30 1,415,463 +0.09 +0.25
2026-08-28 36.79 37.10 36.19 36.21 724,943 -0.48 -1.31
2026-08-27 36.76 37.03 36.58 36.69 749,432 -0.14 -0.38
2026-08-26 37.02 37.36 36.77 36.83 1,121,060 -0.37 -0.99
2026-08-25 36.98 37.24 36.64 37.20 816,365 +0.32 +0.87
2026-08-24 36.66 37.24 36.64 36.88 904,279 +0.30 +0.82
2026-08-21 37.03 37.03 36.26 36.58 738,006 -0.18 -0.49
2026-08-20 36.77 37.14 36.58 36.76 925,275 0.00 0.00
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 37.36
On 2026-08-26		 35.70
On 2026-08-31		 -0.58 -1.57 37.36
On 2026-08-26		 35.70
On 2026-08-31		 -4.44 36.65
10D 37.36
On 2026-08-26		 35.70
On 2026-08-31		 0.27 0.75 37.36
On 2026-08-26		 35.70
On 2026-08-31		 -4.44 36.64
20D 39.54
On 2026-08-04		 35.41
On 2026-08-12		 -2.70 -6.92 39.54
On 2026-08-04		 35.41
On 2026-08-12		 -10.43 36.94
WTD 36.35
On 2026-08-31		 35.70
On 2026-08-31		 0.09 0.25 -- -- -- 36.30
MTD 39.54
On 2026-08-04		 35.41
On 2026-08-12		 -2.52 -6.49 39.54
On 2026-08-04		 35.41
On 2026-08-12		 -10.43 37.04
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HCC

Warrior Met Coal Inc.

108.24 +1.17 +1.09 612,616
FDN

First Trust Dow Jones Internet Index

292.49 -1.92 -0.65 138,111
GSK

GlaxoSmithKline plc

50.25 -0.57 -1.12 2,120,547
FAF

First American Financial Corporation

73.92 -0.55 -0.74 811,782
KRC

Kilroy Realty Corporation

36.30 +0.09 +0.25 1,423,459