KRC: Kilroy Realty Corporation

As of Friday, April 24th, 2026

$ 31.88

+0.42 +1.34%

Open: 31.45
High: 31.98
Low: 31.28
Volume: 1,270,322
Previous Close on Thursday, April 23rd, 2026

$ 31.46

-0.21 -0.66%

Open: 31.57
High: 31.82
Low: 30.98
Volume: 1,099,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 31.45 31.98 31.28 31.88 1,270,322 +0.42 +1.34
2026-04-23 31.57 31.82 30.98 31.46 1,099,714 -0.21 -0.66
2026-04-22 32.04 32.31 31.45 31.67 1,142,112 -0.16 -0.50
2026-04-21 32.16 32.58 31.48 31.83 1,645,500 -0.31 -0.96
2026-04-20 31.28 32.25 31.28 32.14 1,925,944 +0.69 +2.19
2026-04-17 31.10 31.72 31.04 31.45 2,918,945 +0.58 +1.88
2026-04-16 30.54 31.05 30.09 30.87 3,370,350 +0.41 +1.35
2026-04-15 29.23 30.51 29.09 30.46 2,527,674 +1.27 +4.35
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 32.58
On 2026-04-21		 30.98
On 2026-04-23		 0.43 1.37 32.58
On 2026-04-21		 30.98
On 2026-04-23		 -4.91 31.80
10D 32.58
On 2026-04-21		 27.91
On 2026-04-13		 3.66 12.97 32.58
On 2026-04-21		 30.98
On 2026-04-23		 -4.91 30.97
20D 32.58
On 2026-04-21		 27.36
On 2026-04-02		 2.97 10.27 29.40
On 2026-04-08		 27.37
On 2026-04-09		 -6.90 29.58
WTD 32.58
On 2026-04-21		 30.98
On 2026-04-23		 0.43 1.37 32.58
On 2026-04-21		 30.98
On 2026-04-23		 -4.91 31.80
MTD 32.58
On 2026-04-21		 27.36
On 2026-04-02		 3.67 13.01 29.40
On 2026-04-08		 27.37
On 2026-04-09		 -6.90 29.83
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

31.88 +0.42 +1.34 1,270,322