KRC: Kilroy Realty Corporation

As of Friday, April 26th, 2024

$ 33.14

-0.09 -0.27%

Open: 33.35
High: 33.93
Low: 33.14
Volume: 766,007
Previous Close on Thursday, April 25th, 2024

$ 33.23

-0.48 -1.42%

Open: 33.11
High: 33.35
Low: 32.67
Volume: 713,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 33.35 33.93 33.14 33.14 766,007 -0.09 -0.27
2024-04-25 33.11 33.35 32.67 33.23 713,154 -0.48 -1.42
2024-04-24 33.42 33.75 33.14 33.71 723,233 -0.01 -0.03
2024-04-23 33.40 34.33 33.32 33.72 589,078 +0.30 +0.90
2024-04-22 33.10 33.58 32.87 33.42 636,343 +0.33 +1.00
2024-04-19 32.67 33.16 32.67 33.09 917,618 +0.42 +1.29
2024-04-18 32.65 32.99 32.32 32.67 671,428 +0.27 +0.83
2024-04-17 32.50 32.93 32.36 32.40 715,707 +0.01 +0.03
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 34.33
On 2024-04-23		 32.67
On 2024-04-25		 0.05 0.15 34.33
On 2024-04-23		 32.67
On 2024-04-25		 -4.84 33.44
10D 34.33
On 2024-04-23		 31.90
On 2024-04-16		 -0.33 -0.99 33.82
On 2024-04-15		 31.90
On 2024-04-16		 -5.68 33.07
20D 36.58
On 2024-04-01		 31.90
On 2024-04-16		 -3.29 -9.03 36.58
On 2024-04-01		 31.90
On 2024-04-16		 -12.79 33.75
WTD 34.33
On 2024-04-23		 32.67
On 2024-04-25		 0.05 0.15 34.33
On 2024-04-23		 32.67
On 2024-04-25		 -4.84 33.44
MTD 36.58
On 2024-04-01		 31.90
On 2024-04-16		 -3.29 -9.03 36.58
On 2024-04-01		 31.90
On 2024-04-16		 -12.79 33.75
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

33.14 -0.09 -0.27 766,007