KRC: Kilroy Realty Corporation

As of Friday, January 17th, 2025

$ 38.96

+0.70 +1.83%

Open: 38.70
High: 39.50
Low: 38.53
Volume: 1,079,714
Previous Close on Thursday, January 16th, 2025

$ 38.26

+0.41 +1.08%

Open: 37.74
High: 38.47
Low: 37.66
Volume: 668,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 38.70 39.50 38.53 38.96 1,079,713 +0.70 +1.83
2025-01-16 37.74 38.47 37.66 38.26 668,910 +0.41 +1.08
2025-01-15 38.71 38.95 37.71 37.85 1,120,794 +0.68 +1.83
2025-01-14 36.29 37.27 36.29 37.17 786,696 +1.08 +2.99
2025-01-13 35.52 36.22 34.97 36.09 1,003,143 +0.55 +1.55
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
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 39.50
On 2025-01-17		 34.97
On 2025-01-13		 3.42 9.62 38.95
On 2025-01-15		 37.66
On 2025-01-16		 -3.31 37.67
10D 40.77
On 2025-01-03		 34.97
On 2025-01-13		 -0.89 -2.23 40.77
On 2025-01-03		 34.97
On 2025-01-13		 -14.24 37.91
20D 42.35
On 2024-12-27		 34.97
On 2025-01-13		 -3.07 -7.30 42.35
On 2024-12-27		 34.97
On 2025-01-13		 -17.44 39.17
WTD 39.50
On 2025-01-17		 34.97
On 2025-01-13		 3.42 9.62 38.95
On 2025-01-15		 37.66
On 2025-01-16		 -3.31 37.67
MTD 40.77
On 2025-01-03		 34.97
On 2025-01-13		 -1.49 -3.68 40.77
On 2025-01-03		 34.97
On 2025-01-13		 -14.24 38.09
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

38.96 +0.70 +1.83 1,079,714