KRC: Kilroy Realty Corporation

As of Thursday, September 12th, 2024

$ 35.18

+0.46 +1.32%

Open: 34.85
High: 35.60
Low: 34.62
Volume: 739,098
Previous Close on Wednesday, September 11th, 2024

$ 34.72

+0.42 +1.22%

Open: 34.17
High: 34.76
Low: 33.78
Volume: 579,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 34.85 35.60 34.62 35.18 739,098 +0.46 +1.32
2024-09-11 34.17 34.76 33.78 34.72 579,395 +0.42 +1.22
2024-09-10 34.64 34.72 33.91 34.30 688,597 -0.24 -0.69
2024-09-09 34.65 35.02 34.25 34.54 782,885 -0.28 -0.80
2024-09-06 35.39 35.42 34.67 34.82 556,429 -0.35 -1.00
2024-09-05 35.61 35.89 35.07 35.17 746,273 -0.07 -0.20
2024-09-04 35.11 35.94 34.92 35.24 587,818 0.00 0.00
2024-09-03 35.93 36.19 34.92 35.24 725,393 -1.03 -2.84
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 35.60
On 2024-09-12		 33.78
On 2024-09-11		 0.01 0.03 35.42
On 2024-09-06		 33.78
On 2024-09-11		 -4.64 34.71
10D 36.85
On 2024-08-30		 33.78
On 2024-09-11		 -0.92 -2.55 36.85
On 2024-08-30		 33.78
On 2024-09-11		 -8.34 35.18
20D 37.01
On 2024-08-26		 33.05
On 2024-08-15		 2.12 6.41 37.01
On 2024-08-26		 33.78
On 2024-09-11		 -8.74 35.08
WTD 35.60
On 2024-09-12		 33.78
On 2024-09-11		 0.36 1.03 35.02
On 2024-09-09		 33.78
On 2024-09-11		 -3.56 34.69
MTD 36.19
On 2024-09-03		 33.78
On 2024-09-11		 -1.09 -3.01 36.19
On 2024-09-03		 33.78
On 2024-09-11		 -6.66 34.90
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

35.18 +0.46 +1.32 739,098