KRC: Kilroy Realty Corporation

As of Friday, September 11th, 2026

$ 34.90

+0.05 +0.14%

Open: 35.26
High: 35.37
Low: 34.76
Volume: 1,077,623
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
2026-09-11 35.26 35.37 34.76 34.90 1,077,623 +0.05 +0.14
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
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		 -2.06 -5.57 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -7.81 35.66
10D 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -1.79 -4.88 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -7.81 36.05
20D 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -2.10 -5.68 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -7.81 36.33
WTD 37.30
On 2026-09-08		 34.60
On 2026-09-10		 -2.24 -6.03 37.30
On 2026-09-08		 34.60
On 2026-09-10		 -7.23 35.30
MTD 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -1.40 -3.86 37.53
On 2026-09-04		 34.60
On 2026-09-10		 -7.81 36.00
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
OSK

Oshkosh Corporation

145.85 -1.92 -1.30 441,225
KRC

Kilroy Realty Corporation

34.90 +0.05 +0.14 1,077,623