KRC: Kilroy Realty Corporation

As of Friday, January 10th, 2025

$ 35.54

-1.53 -4.13%

Open: 36.07
High: 36.26
Low: 35.27
Volume: 1,380,188
Previous Close on Wednesday, January 8th, 2025

$ 37.07

-0.92 -2.42%

Open: 37.64
High: 37.73
Low: 36.74
Volume: 1,244,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 36.07 36.26 35.27 35.54 1,380,188 -1.53 -4.13
2025-01-08 37.64 37.73 36.74 37.07 1,244,706 -0.92 -2.42
2025-01-07 39.46 39.98 37.75 37.99 1,154,201 -1.54 -3.90
2025-01-06 40.67 40.74 39.51 39.53 653,883 -1.10 -2.71
2025-01-03 40.12 40.77 40.07 40.63 692,749 +0.78 +1.96
2025-01-02 39.88 40.59 39.64 39.85 1,011,281 -0.60 -1.48
2024-12-31 40.51 40.95 39.99 40.45 975,137 -0.05 -0.12
2024-12-30 40.91 40.91 40.19 40.50 820,971 -0.58 -1.41
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 40.77
On 2025-01-03		 35.27
On 2025-01-10		 -4.31 -10.82 40.77
On 2025-01-03		 35.27
On 2025-01-10		 -13.49 38.15
10D 42.35
On 2024-12-27		 35.27
On 2025-01-10		 -6.34 -15.14 42.35
On 2024-12-27		 35.27
On 2025-01-10		 -16.72 39.46
20D 42.55
On 2024-12-16		 35.27
On 2025-01-10		 -5.12 -12.59 42.55
On 2024-12-16		 35.27
On 2025-01-10		 -17.11 40.16
WTD 40.74
On 2025-01-06		 35.27
On 2025-01-10		 -5.09 -12.53 40.74
On 2025-01-06		 35.27
On 2025-01-10		 -13.43 37.53
MTD 40.77
On 2025-01-03		 35.27
On 2025-01-10		 -4.91 -12.14 40.77
On 2025-01-03		 35.27
On 2025-01-10		 -13.49 38.44
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

35.54 -1.53 -4.13 1,380,188