KRC: Kilroy Realty Corporation

As of Friday, March 20th, 2026

$ 28.21

-0.94 -3.22%

Open: 29.16
High: 29.16
Low: 28.09
Volume: 2,454,975
Previous Close on Thursday, March 19th, 2026

$ 29.15

-0.11 -0.38%

Open: 29.12
High: 29.29
Low: 28.67
Volume: 1,195,354

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 29.16 29.16 28.09 28.21 2,454,975 -0.94 -3.22
2026-03-19 29.12 29.29 28.67 29.15 1,195,354 -0.11 -0.38
2026-03-18 29.22 29.69 29.02 29.26 3,145,214 -0.19 -0.65
2026-03-17 29.16 29.64 29.11 29.45 2,086,089 +0.79 +2.76
2026-03-16 28.80 29.06 28.60 28.66 1,246,447 +0.16 +0.56
2026-03-13 29.73 30.14 28.46 28.50 1,210,218 -0.82 -2.80
2026-03-12 28.06 29.55 27.89 29.32 3,025,111 +0.83 +2.91
2026-03-11 29.02 29.26 28.23 28.49 1,470,786 -0.55 -1.89
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 29.69
On 2026-03-18		 28.09
On 2026-03-20		 -0.29 -1.02 29.69
On 2026-03-18		 28.09
On 2026-03-20		 -5.39 28.95
10D 30.14
On 2026-03-13		 27.89
On 2026-03-12		 -1.60 -5.37 30.14
On 2026-03-13		 28.09
On 2026-03-20		 -6.80 28.95
20D 32.43
On 2026-02-26		 27.89
On 2026-03-12		 -4.03 -12.50 32.43
On 2026-02-26		 27.89
On 2026-03-12		 -14.00 29.83
WTD 29.69
On 2026-03-18		 28.09
On 2026-03-20		 -0.29 -1.02 29.69
On 2026-03-18		 28.09
On 2026-03-20		 -5.39 28.95
MTD 31.30
On 2026-03-04		 27.89
On 2026-03-12		 -1.61 -5.40 31.30
On 2026-03-04		 27.89
On 2026-03-12		 -10.89 29.41
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

11.30 -0.45 -3.83 10,724,254
KRC

Kilroy Realty Corporation

28.21 -0.94 -3.22 2,454,975