KRC: Kilroy Realty Corporation

As of Tuesday, March 11th, 2025

$ 32.47

-0.70 -2.11%

Open: 33.19
High: 33.27
Low: 32.17
Volume: 2,665,042
Previous Close on Monday, March 10th, 2025

$ 33.17

-0.15 -0.45%

Open: 33.06
High: 33.72
Low: 32.91
Volume: 2,271,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 33.19 33.27 32.17 32.47 2,665,042 -0.70 -2.11
2025-03-10 33.06 33.72 32.91 33.17 2,271,090 -0.15 -0.45
2025-03-07 33.17 33.51 32.51 33.32 1,162,310 +0.29 +0.88
2025-03-06 33.57 33.78 32.99 33.03 1,417,836 -0.97 -2.85
2025-03-05 33.88 34.40 33.08 34.00 1,513,215 -0.02 -0.06
2025-03-04 34.27 34.71 33.34 34.02 1,598,087 -0.67 -1.93
2025-03-03 35.77 36.07 34.36 34.69 996,712 -1.01 -2.83
2025-02-28 35.58 35.94 35.42 35.70 1,712,274 +0.15 +0.42
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 34.40
On 2025-03-05		 32.17
On 2025-03-11		 -1.55 -4.56 34.40
On 2025-03-05		 32.17
On 2025-03-11		 -6.48 33.20
10D 36.13
On 2025-02-27		 32.17
On 2025-03-11		 -1.59 -4.67 36.13
On 2025-02-27		 32.17
On 2025-03-11		 -10.96 34.05
20D 37.86
On 2025-02-11		 32.17
On 2025-03-11		 -4.32 -11.74 37.86
On 2025-02-11		 32.17
On 2025-03-11		 -15.03 34.20
WTD 33.72
On 2025-03-10		 32.17
On 2025-03-11		 -0.85 -2.55 33.72
On 2025-03-10		 32.17
On 2025-03-11		 -4.60 32.82
MTD 36.07
On 2025-03-03		 32.17
On 2025-03-11		 -3.23 -9.05 36.07
On 2025-03-03		 32.17
On 2025-03-11		 -10.80 33.53
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

32.47 -0.70 -2.11 2,665,042