KRC: Kilroy Realty Corporation

As of Thursday, June 11th, 2026

$ 38.70

+0.28 +0.73%

Open: 38.76
High: 39.10
Low: 37.94
Volume: 1,242,097
Previous Close on Wednesday, June 10th, 2026

$ 38.42

-0.17 -0.44%

Open: 38.73
High: 39.16
Low: 38.33
Volume: 1,720,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 38.76 39.10 37.94 38.70 1,242,097 +0.28 +0.73
2026-06-10 38.73 39.16 38.33 38.42 1,720,920 -0.17 -0.44
2026-06-09 38.29 39.22 38.29 38.59 2,541,922 +0.70 +1.85
2026-06-08 37.72 38.44 37.55 37.89 3,499,792 +0.86 +2.32
2026-06-05 36.49 37.28 36.29 37.03 2,487,513 +0.13 +0.35
2026-06-04 35.54 36.90 35.54 36.90 1,485,794 +1.63 +4.62
2026-06-03 34.88 35.33 34.51 35.27 1,504,697 +0.34 +0.97
2026-06-02 33.96 35.50 33.75 34.93 1,461,968 +0.93 +2.74
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 39.22
On 2026-06-09		 36.29
On 2026-06-05		 1.80 4.88 39.22
On 2026-06-09		 37.94
On 2026-06-11		 -3.26 38.13
10D 39.22
On 2026-06-09		 33.65
On 2026-06-01		 4.34 12.63 39.22
On 2026-06-09		 37.94
On 2026-06-11		 -3.26 36.60
20D 39.22
On 2026-06-09		 32.94
On 2026-05-20		 4.26 12.37 35.47
On 2026-05-14		 32.94
On 2026-05-20		 -7.13 35.44
WTD 39.22
On 2026-06-09		 37.55
On 2026-06-08		 1.67 4.51 39.22
On 2026-06-09		 37.94
On 2026-06-11		 -3.26 38.40
MTD 39.22
On 2026-06-09		 33.65
On 2026-06-01		 4.43 12.93 39.22
On 2026-06-09		 37.94
On 2026-06-11		 -3.26 36.86
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
AMCX

AMC Networks Inc.

10.08 -0.12 -1.18 48,495
FDN

First Trust Dow Jones Internet Index

265.07 +2.23 +0.85 58,273
ABG

Asbury Automotive Group Inc.

199.48 +1.35 +0.68 174,472
BLMN

Bloomin' Brands Inc.

8.06 +0.65 +8.77 2,150,955
KRC

Kilroy Realty Corporation

38.70 +0.28 +0.73 1,242,097