KRC: Kilroy Realty Corporation

As of Wednesday, April 16th, 2025

$ 31.23

-0.14 -0.45%

Open: 31.51
High: 32.09
Low: 30.96
Volume: 1,933,556
Previous Close on Tuesday, April 15th, 2025

$ 31.37

+0.43 +1.39%

Open: 30.94
High: 31.56
Low: 30.75
Volume: 1,557,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 31.51 32.09 30.96 31.23 1,933,556 -0.14 -0.45
2025-04-15 30.94 31.56 30.75 31.37 1,557,551 +0.43 +1.39
2025-04-14 30.41 31.34 30.13 30.94 2,320,581 +1.18 +3.97
2025-04-11 29.01 29.82 27.97 29.76 1,871,281 +0.43 +1.47
2025-04-10 29.99 30.16 28.29 29.33 1,451,343 -1.57 -5.08
2025-04-09 27.75 31.04 27.07 30.90 3,490,367 +2.58 +9.11
2025-04-08 30.11 30.62 27.86 28.32 1,895,619 -1.07 -3.64
2025-04-07 28.94 30.98 27.80 29.39 3,268,153 -0.61 -2.03
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 32.09
On 2025-04-16		 27.97
On 2025-04-11		 0.33 1.07 30.16
On 2025-04-10		 27.97
On 2025-04-11		 -7.26 30.53
10D 32.46
On 2025-04-03		 27.07
On 2025-04-09		 -2.07 -6.22 32.46
On 2025-04-03		 27.07
On 2025-04-09		 -16.61 30.18
20D 35.49
On 2025-03-25		 27.07
On 2025-04-09		 -3.37 -9.74 35.49
On 2025-03-25		 27.07
On 2025-04-09		 -23.72 32.09
WTD 32.09
On 2025-04-16		 30.13
On 2025-04-14		 1.47 4.94 31.34
On 2025-04-14		 31.34
On 2025-04-14		 0.00 31.18
MTD 33.38
On 2025-04-02		 27.07
On 2025-04-09		 -1.53 -4.67 33.38
On 2025-04-02		 27.07
On 2025-04-09		 -18.90 30.66
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

48.08 -0.72 -1.48 8,597,957
TRV

The Travelers Companies, Inc.

252.48 +2.82 +1.13 2,238,632
PII

Polaris Inc.

32.36 -0.59 -1.79 1,435,047
GPK

Graphic Packaging Holding Company

24.44 -0.40 -1.61 1,318,810
KRC

Kilroy Realty Corporation

31.23 -0.14 -0.45 1,933,556