KRC: Kilroy Realty Corporation

As of Tuesday, January 13th, 2026

$ 38.60

-0.23 -0.59%

Open: 38.96
High: 39.07
Low: 38.26
Volume: 1,699,489
Previous Close on Monday, January 12th, 2026

$ 38.83

-1.02 -2.56%

Open: 39.78
High: 39.78
Low: 38.75
Volume: 1,098,129

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-06 38.21 39.75 38.08 39.64 2,246,607 +1.30 +3.39
2026-01-05 38.25 38.92 38.25 38.34 1,901,275 +0.32 +0.84
2026-01-02 37.35 38.42 37.07 38.02 1,241,429 +0.65 +1.74
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.23 +3.06 +0.94 2,707,971
KO

The Coca-Cola Company

71.24 +0.74 +1.05 18,167,403
PFE

Pfizer Inc.

25.15 -0.12 -0.47 46,135,038
VZ

Verizon Communications Inc.

39.01 -0.83 -2.08 37,159,249
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,191.99 -398.21 -0.80 543,792,177
DJTA

Dow Jones Transportation Average

18,055.17 -115.55 -0.64 157,302,012
SPX

S&P 500 Index

6,963.74 -13.53 -0.19
OEX

S&P 100 Index

3,460.85 -8.96 -0.26
NDX

NASDAQ 100 Index

25,741.95 -45.71 -0.18
NYA

NYSE Composite Index

22,655.44 -40.49 -0.18
XAX

NYSE AMEX Composite Index

7,444.27 +142.16 +1.95
RUI

RUSSELL 1000 Index

3,802.50 -6.82 -0.18
RUT

Russell 2000 Index

2,633.10 -2.59 -0.10
RUA

Russell 3000 Index

3,962.39 -6.96 -0.18
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.67 +0.30 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.21 +0.51 +2.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.85 +0.62 +3.40
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,002.11 -25.88 -0.22
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

38.60 -0.23 -0.59 1,699,489