KRC: Kilroy Realty Corporation
$ 36.44 |
|
-0.71 -1.91% |
|
| Open: | 37.08 |
| High: | 37.31 |
| Low: | 36.43 |
| Volume: | 984,418 |
$ 37.15
-0.82 -2.16%
| Open: | 37.72 |
| High: | 37.74 |
| Low: | 37.01 |
| Volume: | 83,346 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 37.08 | 37.31 | 36.43 | 36.44 | 984,418 | -0.71 | -1.91 |
| 2026-08-10 | 37.72 | 37.74 | 37.01 | 37.15 | 83,346 | -0.82 | -2.16 |
| 2026-08-07 | 37.32 | 38.20 | 37.32 | 37.97 | 916,208 | +0.69 | +1.85 |
| 2026-08-06 | 38.99 | 39.00 | 37.24 | 37.28 | 1,045,101 | -1.37 | -3.54 |
| 2026-08-05 | 39.17 | 39.39 | 38.61 | 38.65 | 1,685,494 | -0.71 | -1.80 |
| 2026-08-04 | 38.74 | 39.54 | 38.27 | 39.36 | 808,154 | +0.36 | +0.92 |
| 2026-08-03 | 38.94 | 39.35 | 38.71 | 39.00 | 932,247 | +0.18 | +0.46 |
| 2026-07-31 | 39.61 | 39.71 | 38.78 | 38.82 | 1,104,416 | -0.72 | -1.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 39.39 On 2026-08-05 |
36.43 On 2026-08-11 |
-2.92 | -7.42 | 39.39 On 2026-08-05 |
36.43 On 2026-08-11 |
-7.50 | 37.50 |
| 10D | 40.12 On 2026-07-29 |
36.43 On 2026-08-11 |
-2.22 | -5.74 | 40.12 On 2026-07-29 |
36.43 On 2026-08-11 |
-9.20 | 38.36 |
| 20D | 40.85 On 2026-07-17 |
36.40 On 2026-07-28 |
-3.00 | -7.61 | 40.85 On 2026-07-17 |
36.40 On 2026-07-28 |
-10.89 | 38.89 |
| WTD | 37.74 On 2026-08-10 |
36.43 On 2026-08-11 |
-1.53 | -4.03 | 37.74 On 2026-08-10 |
36.43 On 2026-08-11 |
-3.47 | 36.80 |
| MTD | 39.54 On 2026-08-04 |
36.43 On 2026-08-11 |
-2.38 | -6.13 | 39.54 On 2026-08-04 |
36.43 On 2026-08-11 |
-7.85 | 37.98 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,791.85 | -184.13 | -0.34 | 378,233,336 |
|
DJTA
Dow Jones Transportation Average |
21,297.61 | -68.47 | -0.32 | 54,559,775 |
|
SPX
S&P 500 Index |
7,728.20 | -24.91 | -0.32 | |
|
OEX
S&P 100 Index |
3,812.47 | -21.88 | -0.57 | |
|
NDX
NASDAQ 100 Index |
29,525.48 | -96.33 | -0.33 | |
|
NYA
NYSE Composite Index |
24,685.57 | +17.69 | +0.07 | |
|
XAX
NYSE AMEX Composite Index |
8,764.72 | +43.61 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
4,213.66 | -12.12 | -0.29 | |
|
RUT
Russell 2000 Index |
3,027.12 | +9.72 | +0.32 | |
|
RUA
Russell 3000 Index |
4,399.34 | -11.53 | -0.26 | |
|
VIX
CBOE Volatility Index |
15.27 | -0.18 | -1.17 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.75 | -0.01 | -0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.10 | -0.04 | -0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.91 | -0.07 | -0.37 |