KRC: Kilroy Realty Corporation

As of Thursday, March 28th, 2024

$ 36.43

+0.31 +0.86%

Open: 36.38
High: 36.96
Low: 36.15
Volume: 951,098
Previous Close on Wednesday, March 27th, 2024

$ 36.12

+0.42 +1.18%

Open: 35.56
High: 36.17
Low: 35.47
Volume: 1,178,939
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 36.38 36.96 36.15 36.43 951,098 +0.31 +0.86
2024-03-27 35.56 36.17 35.47 36.12 1,178,939 +0.42 +1.18
2024-03-26 36.53 36.55 35.64 35.70 1,223,463 -0.56 -1.54
2024-03-25 35.76 36.39 35.76 36.26 1,304,071 +0.50 +1.40
2024-03-22 37.49 38.01 35.62 35.76 1,035,905 -1.73 -4.61
2024-03-21 36.61 37.75 36.38 37.49 1,713,448 +1.31 +3.62
2024-03-20 34.97 36.27 34.73 36.18 801,974 +1.04 +2.96
2024-03-19 34.74 35.20 34.66 35.14 826,707 +0.18 +0.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 38.01
On 2024-03-22
35.47
On 2024-03-27
-1.06 -2.83 38.01
On 2024-03-22
35.47
On 2024-03-27
-6.68 36.05
10D 38.01
On 2024-03-22
34.16
On 2024-03-15
2.05 5.96 38.01
On 2024-03-22
35.47
On 2024-03-27
-6.68 35.87
20D 38.01
On 2024-03-22
33.96
On 2024-03-14
-1.46 -3.85 37.82
On 2024-03-01
33.96
On 2024-03-14
-10.21 35.93
WTD 36.96
On 2024-03-28
35.47
On 2024-03-27
0.67 1.87 36.55
On 2024-03-26
35.47
On 2024-03-27
-2.95 36.13
MTD 38.01
On 2024-03-22
33.96
On 2024-03-14
-1.46 -3.85 37.82
On 2024-03-01
33.96
On 2024-03-14
-10.21 35.93
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

36.43 +0.31 +0.86 951,098