KRC: Kilroy Realty Corporation

As of Friday, May 24th, 2024

$ 32.50

-- 0 0%

Open: 32.79
High: 33.02
Low: 32.40
Volume: 702,520
Previous Close on Thursday, May 23rd, 2024

$ 32.50

-1.19 -3.53%

Open: 33.79
High: 33.79
Low: 32.16
Volume: 1,305,359
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 32.79 33.02 32.40 32.50 702,520 0.00 0.00
2024-05-23 33.79 33.79 32.16 32.50 1,305,359 -1.19 -3.53
2024-05-22 33.90 34.20 33.40 33.69 623,011 -0.42 -1.23
2024-05-21 33.62 34.36 33.45 34.11 1,093,994 +0.33 +0.98
2024-05-20 34.45 34.62 33.63 33.78 952,848 -0.64 -1.86
2024-05-17 34.85 35.06 34.35 34.42 890,907 -0.33 -0.95
2024-05-16 35.27 35.44 34.63 34.75 626,724 -0.59 -1.67
2024-05-15 36.11 36.16 35.21 35.34 949,113 +0.07 +0.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.62
On 2024-05-20
32.16
On 2024-05-23
-1.92 -5.58 34.62
On 2024-05-20
32.16
On 2024-05-23
-7.11 33.32
10D 36.16
On 2024-05-15
32.16
On 2024-05-23
-1.52 -4.47 36.16
On 2024-05-15
32.16
On 2024-05-23
-11.06 34.08
20D 36.16
On 2024-05-15
32.16
On 2024-05-23
-0.64 -1.93 36.16
On 2024-05-15
32.16
On 2024-05-23
-11.06 34.03
WTD 34.62
On 2024-05-20
32.16
On 2024-05-23
-1.92 -5.58 34.62
On 2024-05-20
32.16
On 2024-05-23
-7.11 33.32
MTD 36.16
On 2024-05-15
32.16
On 2024-05-23
-1.30 -3.85 36.16
On 2024-05-15
32.16
On 2024-05-23
-11.06 34.02
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

32.50 0.00 0.00 702,520