KRC: Kilroy Realty Corporation

As of Friday, January 16th, 2026

$ 37.70

-0.52 -1.36%

Open: 38.19
High: 38.45
Low: 37.64
Volume: 1,611,247
Previous Close on Thursday, January 15th, 2026

$ 38.22

-0.05 -0.13%

Open: 38.48
High: 38.68
Low: 38.17
Volume: 1,176,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 38.19 38.45 37.64 37.70 1,611,247 -0.52 -1.36
2026-01-15 38.48 38.68 38.17 38.22 1,176,372 -0.05 -0.13
2026-01-14 38.36 38.84 38.11 38.27 1,834,943 -0.33 -0.85
2026-01-13 38.96 39.07 38.26 38.60 1,699,489 -0.23 -0.59
2026-01-12 39.78 39.78 38.75 38.83 1,098,129 -1.02 -2.56
2026-01-09 39.90 40.18 39.57 39.85 1,450,740 +0.03 +0.08
2026-01-08 38.96 40.06 38.89 39.82 2,249,394 +0.72 +1.84
2026-01-07 39.87 40.20 38.55 39.10 2,503,602 -0.54 -1.36
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 39.78
On 2026-01-12		 37.64
On 2026-01-16		 -2.15 -5.40 39.78
On 2026-01-12		 37.64
On 2026-01-16		 -5.38 38.32
10D 40.20
On 2026-01-07		 37.64
On 2026-01-16		 -0.32 -0.84 40.20
On 2026-01-07		 37.64
On 2026-01-16		 -6.37 38.84
20D 40.20
On 2026-01-07		 37.07
On 2026-01-02		 -1.25 -3.21 40.20
On 2026-01-07		 37.64
On 2026-01-16		 -6.37 38.43
WTD 39.78
On 2026-01-12		 37.64
On 2026-01-16		 -2.15 -5.40 39.78
On 2026-01-12		 37.64
On 2026-01-16		 -5.38 38.32
MTD 40.20
On 2026-01-07		 37.07
On 2026-01-02		 0.33 0.88 40.20
On 2026-01-07		 37.64
On 2026-01-16		 -6.37 38.76
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

133.34 -0.01 -0.01 1,522,236
WAT

Waters Corporation

387.37 -7.22 -1.83 548,244
KRC

Kilroy Realty Corporation

37.70 -0.52 -1.36 1,611,247