Kilroy Realty Corp Stock Price History

Stocks . USA . 
Stock . Kilroy Realty Corp
KRC Stock  USD 42.05  0.36  0.85%   
Below is the normalized historical share price chart for Kilroy Realty Corp extending back to January 29, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Kilroy Realty stands at 42.05, as last reported on the 28th of November, with the highest price reaching 43.42 and the lowest price hitting 41.93 during the day.
IPO Date
28th of January 1997
200 Day MA
35.6909
50 Day MA
39.8828
Beta
1.042
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Kilroy Stock, it is important to understand the factors that can impact its price. Kilroy Realty appears to be very steady, given 3 months investment horizon. Kilroy Realty Corp has Sharpe Ratio of 0.15, which conveys that the firm had a 0.15% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Kilroy Realty, which you can use to evaluate the volatility of the firm. Please exercise Kilroy Realty's Downside Deviation of 1.57, risk adjusted performance of 0.1237, and Mean Deviation of 1.38 to check out if our risk estimates are consistent with your expectations.
  
At present, Kilroy Realty's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to about 1.4 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 66.1 M. . At present, Kilroy Realty's Price Earnings Ratio is projected to drop based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.27, whereas Price To Operating Cash Flows Ratio is forecasted to decline to 7.36. Kilroy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1536

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsKRC
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.77
  actual daily
15
85% of assets are more volatile

Expected Return

 0.27
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
12
88% of assets perform better
Based on monthly moving average Kilroy Realty is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Kilroy Realty by adding it to a well-diversified portfolio.
Price Book
0.9219
Enterprise Value Ebitda
13.1174
Price Sales
4.5205
Shares Float
115.4 M
Dividend Share
2.16

Kilroy Realty Stock Price History Chart

There are several ways to analyze Kilroy Stock price data. The simplest method is using a basic Kilroy candlestick price chart, which shows Kilroy Realty price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 18, 202443.56
Lowest PriceSeptember 10, 202433.83

Kilroy Realty November 28, 2024 Stock Price Synopsis

Various analyses of Kilroy Realty's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Kilroy Stock. It can be used to describe the percentage change in the price of Kilroy Realty from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Kilroy Stock.
Kilroy Realty Price Action Indicator(0.81)
Kilroy Realty Price Rate Of Daily Change 0.99 
Kilroy Realty Accumulation Distribution 55,192 
Kilroy Realty Price Daily Balance Of Power(0.24)

Kilroy Realty November 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Kilroy Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Kilroy Realty intraday prices and daily technical indicators to check the level of noise trading in Kilroy Stock and then apply it to test your longer-term investment strategies against Kilroy.

Kilroy Stock Price History Data

The price series of Kilroy Realty for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 9.73 with a coefficient of variation of 6.27. The daily prices for the period are spread out with arithmetic mean of 38.78. The median price for the last 90 days is 38.89. The company underwent 5:7 stock split on 22nd of February 2013. Kilroy Realty Corp issued dividends to stockholders on 2024-09-30.
OpenHighLowCloseVolume
11/27/2024 42.41  43.42  41.93  42.05  1,608,333 
11/26/2024 42.04  42.48  41.38  42.41  1,390,740 
11/25/2024 41.33  42.65  41.24  42.02  1,396,062 
11/22/2024 39.88  40.96  39.88  40.65  963,432 
11/21/2024 39.05  40.20  39.01  39.74  762,966 
11/20/2024 38.15  38.81  38.08  38.73  644,023 
11/19/2024 38.20  38.57  37.83  38.47  1,177,304 
11/18/2024 38.55  38.88  38.33  38.46  1,220,773 
11/15/2024 39.51  39.51  38.40  38.80  1,160,661 
11/14/2024 39.91  40.09  39.12  39.40  1,041,626 
11/13/2024 40.29  40.92  39.80  39.93  772,100 
11/12/2024 40.91  41.37  39.61  39.81  769,876 
11/11/2024 41.54  42.10  41.26  41.33  729,297 
11/08/2024 41.04  41.62  40.74  41.54  688,925 
11/07/2024 40.25  41.22  40.17  41.00  634,602 
11/06/2024 40.07  41.00  39.77  40.42  1,507,175 
11/05/2024 39.06  40.02  38.96  39.60  988,509 
11/04/2024 38.95  39.58  38.86  39.28  1,530,650 
11/01/2024 40.58  40.87  38.85  38.89  1,175,119 
10/31/2024 40.48  41.01  40.16  40.22  1,314,640 
10/30/2024 41.37  41.53  40.59  40.77  1,441,742 
10/29/2024 43.14  43.14  40.75  41.28  1,891,140 
10/28/2024 41.88  42.26  41.59  41.62  930,242 
10/25/2024 41.88  42.02  41.31  41.42  1,141,154 
10/24/2024 41.61  42.11  41.53  41.68  785,913 
10/23/2024 42.00  42.27  41.31  41.46  1,203,326 
10/22/2024 42.18  42.56  41.79  42.00  880,567 
10/21/2024 43.33  43.48  42.14  42.18  1,617,473 
10/18/2024 42.67  43.78  42.50  43.56  1,452,311 
10/17/2024 41.15  42.92  41.15  42.78  2,408,470 
10/16/2024 40.58  41.57  40.50  41.38  1,131,170 
10/15/2024 39.57  41.23  39.57  40.12  1,127,579 
10/14/2024 38.70  39.77  38.58  39.51  1,052,819 
10/11/2024 38.26  38.89  38.14  38.88  801,271 
10/10/2024 37.31  38.24  37.31  38.05  950,651 
10/09/2024 37.57  37.78  37.20  37.51  683,969 
10/08/2024 37.97  38.09  37.19  37.57  762,889 
10/07/2024 37.92  38.19  37.46  37.77  591,211 
10/04/2024 37.91  38.35  37.59  38.22  577,086 
10/03/2024 37.69  37.92  37.39  37.67  611,239 
10/02/2024 38.02  38.32  37.79  37.85  649,957 
10/01/2024 38.58  38.58  37.82  38.27  954,024 
09/30/2024 38.40  39.05  38.34  38.70  1,151,936 
09/27/2024 38.86  38.86  38.13  38.55  1,009,806 
09/26/2024 38.86  38.86  37.36  38.28  1,018,305 
09/25/2024 39.15  39.20  38.04  38.26  964,342 
09/24/2024 39.33  39.65  39.09  39.16  1,485,968 
09/23/2024 39.67  39.93  39.28  39.40  1,066,009 
09/20/2024 39.94  40.32  39.42  39.44  2,848,105 
09/19/2024 40.33  40.66  39.40  40.23  2,944,838 
09/18/2024 38.09  40.31  37.86  39.44  2,796,716 
09/17/2024 37.68  38.23  37.48  37.93  2,084,491 
09/16/2024 36.37  37.48  35.89  37.42  1,007,279 
09/13/2024 35.22  36.31  35.14  36.08  883,123 
09/12/2024 34.37  35.10  34.14  34.69  739,213 
09/11/2024 33.70  34.28  33.31  34.24  579,398 
09/10/2024 34.16  34.24  33.44  33.83  690,243 
09/09/2024 34.17  34.54  33.77  34.06  782,983 
09/06/2024 34.90  34.93  34.19  34.34  556,429 
09/05/2024 35.12  35.39  34.59  34.68  746,273 
09/04/2024 34.62  35.44  34.44  34.75  587,847 

About Kilroy Realty Stock history

Kilroy Realty investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Kilroy is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kilroy Realty Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Kilroy Realty stock prices may prove useful in developing a viable investing in Kilroy Realty
Last ReportedProjected for Next Year
Common Stock Shares Outstanding117.5 M66.1 M
Net Income Applicable To Common Shares267.5 M151.9 M

Kilroy Realty Quarterly Net Working Capital

505.38 Million

Kilroy Realty Stock Technical Analysis

Kilroy Realty technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Overlap Analysis
View
Forecast Models
View
Price Shifting
View
Volatility Indicators
View
Value Movement
View
A focus of Kilroy Realty technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Kilroy Realty trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Dashboard Now

   

Portfolio Dashboard

Portfolio dashboard that provides centralized access to all your investments
All  Next Launch Module

Kilroy Realty Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Kilroy Realty's price direction in advance. Along with the technical and fundamental analysis of Kilroy Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kilroy to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance0.1237
Jensen Alpha0.1136
Total Risk Alpha(0.02)
Sortino Ratio0.088
Treynor Ratio0.2148
Cycle Indicators
Math Operators
Math Transform
Momentum Indicators
Overlap Studies
Pattern Recognition
Price Transform
Statistic Functions
Volatility Indicators
Volume Indicators

Complementary Tools for Kilroy Stock analysis

When running Kilroy Realty's price analysis, check to measure Kilroy Realty's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Kilroy Realty is operating at the current time. Most of Kilroy Realty's value examination focuses on studying past and present price action to predict the probability of Kilroy Realty's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Kilroy Realty's price. Additionally, you may evaluate how the addition of Kilroy Realty to your portfolios can decrease your overall portfolio volatility.
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Macroaxis helps investors of all levels and skills to maximize the upside of all their holdings and minimize the risk associated with market volatility, economic swings, and company-specific events. View terms and conditions
 
Feedback Blog
Made with optimal in San Francisco
2024 Macroaxis LLC
COMMON DESTINATIONS
MAIN CATEGORIES
COMPANY