Kilroy Realty Corp Stock Price History
| KRC Stock | USD 37.28 2.02 5.14% |
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 37.28, as last reported on the 30th of January, with the highest price reaching 39.15 and the lowest price hitting 37.24 during the day.
If you're considering investing in Kilroy Stock, it is important to understand the factors that can impact its price. Kilroy Realty Corp has Sharpe Ratio of close to zero, which conveys that the firm had a close to zero % return per unit of risk over the last 3 months. Kilroy Realty exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Kilroy Realty's Mean Deviation of 1.71, risk adjusted performance of (0.04), and Standard Deviation of 2.22 to check out the risk estimate we provide.
At present, Kilroy Realty's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 13.8 B, whereas Common Stock is forecasted to decline to about 692.7 K. . 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 8.46. Kilroy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of January 1997 | 200 Day MA 36.5827 | 50 Day MA 39.7812 | Beta 1.042 |
Kilroy |
Sharpe Ratio = -0.0098
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | KRC |
Estimated Market Risk
| 2.3 actual daily | 20 80% of assets are more volatile |
Expected Return
| -0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Kilroy Realty is not performing at its full potential. However, 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 Kilroy Realty to a well-diversified portfolio.
Price Book 0.8179 | Enterprise Value Ebitda 12.3397 | Price Sales 3.9737 | 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 Price | November 26, 2024 | 41.84 |
| Lowest Price | January 10, 2025 | 35.54 |
Kilroy Realty January 30, 2025 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 | (1.92) | |
| Kilroy Realty Price Rate Of Daily Change | 0.95 | |
| Kilroy Realty Accumulation Distribution | 117,500 | |
| Kilroy Realty Price Daily Balance Of Power | (1.06) |
Kilroy Realty January 30, 2025 Stock Price Analysis
Kilroy Stock Price History Data
The price series of Kilroy Realty for the period between Fri, Nov 1, 2024 and Thu, Jan 30, 2025 has a statistical range of 6.3 with a coefficient of variation of 3.57. The daily prices for the period are spread out with arithmetic mean of 39.6. The median price for the last 90 days is 39.88. The company underwent 5:7 stock split on 22nd of February 2013. Kilroy Realty Corp issued dividends to stockholders on 2024-12-31.| Open | High | Low | Close | Volume | ||
| 01/29/2025 | 39.15 | 39.15 | 37.24 | 37.28 | 2,408,435 | |
| 01/28/2025 | 39.35 | 39.94 | 38.98 | 39.30 | 1,102,060 | |
| 01/27/2025 | 38.48 | 39.98 | 38.48 | 39.70 | 1,005,840 | |
| 01/24/2025 | 37.73 | 39.08 | 37.54 | 38.85 | 1,301,197 | |
| 01/23/2025 | 38.16 | 38.26 | 37.42 | 37.83 | 918,689 | |
| 01/22/2025 | 39.02 | 39.37 | 38.23 | 38.26 | 999,402 | |
| 01/21/2025 | 39.25 | 39.73 | 39.03 | 39.19 | 792,565 | |
| 01/17/2025 | 38.70 | 39.49 | 38.53 | 38.96 | 1,081,931 | |
| 01/16/2025 | 37.74 | 38.47 | 37.66 | 38.26 | 668,910 | |
| 01/15/2025 | 38.71 | 38.95 | 37.71 | 37.85 | 1,136,000 | |
| 01/14/2025 | 36.29 | 37.27 | 36.29 | 37.17 | 786,698 | |
| 01/13/2025 | 35.52 | 36.22 | 34.97 | 36.09 | 1,003,179 | |
| 01/10/2025 | 36.07 | 36.26 | 35.27 | 35.54 | 1,380,338 | |
| 01/08/2025 | 37.64 | 37.73 | 36.74 | 37.07 | 1,267,070 | |
| 01/07/2025 | 39.46 | 39.98 | 37.75 | 37.99 | 1,154,202 | |
| 01/06/2025 | 40.67 | 40.74 | 39.51 | 39.53 | 653,887 | |
| 01/03/2025 | 40.12 | 40.77 | 40.07 | 40.63 | 692,775 | |
| 01/02/2025 | 39.88 | 40.59 | 39.64 | 39.85 | 1,011,281 | |
| 12/31/2024 | 40.51 | 40.95 | 39.99 | 40.45 | 978,217 | |
| 12/30/2024 | 40.36 | 40.36 | 39.65 | 39.96 | 820,971 | |
| 12/27/2024 | 41.14 | 41.79 | 40.40 | 40.53 | 708,791 | |
| 12/26/2024 | 40.94 | 41.77 | 40.87 | 41.40 | 723,204 | |
| 12/24/2024 | 40.48 | 41.32 | 40.00 | 41.32 | 455,739 | |
| 12/23/2024 | 39.81 | 40.33 | 39.16 | 40.23 | 1,241,581 | |
| 12/20/2024 | 38.96 | 41.02 | 38.96 | 39.96 | 3,442,257 | |
| 12/19/2024 | 38.16 | 39.15 | 38.09 | 38.39 | 2,393,241 | |
| 12/18/2024 | 41.54 | 41.75 | 37.88 | 37.90 | 1,423,149 | |
| 12/17/2024 | 41.25 | 41.80 | 41.11 | 41.47 | 928,986 | |
| 12/16/2024 | 41.02 | 41.98 | 40.95 | 41.55 | 1,264,680 | |
| 12/13/2024 | 40.80 | 41.33 | 40.37 | 41.19 | 1,128,389 | |
| 12/12/2024 | 40.25 | 41.36 | 40.13 | 40.73 | 1,168,241 | |
| 12/11/2024 | 40.54 | 40.75 | 39.98 | 40.38 | 878,134 | |
| 12/10/2024 | 40.93 | 41.44 | 40.07 | 40.12 | 931,145 | |
| 12/09/2024 | 39.91 | 41.29 | 39.87 | 41.04 | 909,064 | |
| 12/06/2024 | 40.07 | 40.17 | 39.44 | 39.65 | 677,209 | |
| 12/05/2024 | 40.09 | 40.25 | 39.60 | 39.76 | 1,123,700 | |
| 12/04/2024 | 39.88 | 40.41 | 39.88 | 40.06 | 977,546 | |
| 12/03/2024 | 40.65 | 40.76 | 39.52 | 39.90 | 624,888 | |
| 12/02/2024 | 40.96 | 41.16 | 40.03 | 40.56 | 966,379 | |
| 11/29/2024 | 41.55 | 41.84 | 40.89 | 40.98 | 669,168 | |
| 11/27/2024 | 42.04 | 42.84 | 41.37 | 41.49 | 1,608,724 | |
| 11/26/2024 | 41.48 | 41.91 | 40.83 | 41.84 | 1,390,740 | |
| 11/25/2024 | 40.78 | 42.08 | 40.69 | 41.46 | 1,396,062 | |
| 11/22/2024 | 39.35 | 40.41 | 39.35 | 40.11 | 963,432 | |
| 11/21/2024 | 38.53 | 39.66 | 38.49 | 39.21 | 762,967 | |
| 11/20/2024 | 37.64 | 38.29 | 37.57 | 38.21 | 644,023 | |
| 11/19/2024 | 37.69 | 38.06 | 37.32 | 37.96 | 1,177,304 | |
| 11/18/2024 | 38.04 | 38.36 | 37.82 | 37.95 | 1,220,774 | |
| 11/15/2024 | 38.98 | 38.98 | 37.89 | 38.28 | 1,160,661 | |
| 11/14/2024 | 39.38 | 39.56 | 38.60 | 38.87 | 1,041,626 | |
| 11/13/2024 | 39.75 | 40.37 | 39.27 | 39.40 | 772,100 | |
| 11/12/2024 | 40.36 | 40.82 | 39.08 | 39.28 | 769,876 | |
| 11/11/2024 | 40.99 | 41.54 | 40.71 | 40.78 | 729,297 | |
| 11/08/2024 | 40.49 | 41.07 | 40.20 | 40.99 | 688,925 | |
| 11/07/2024 | 39.71 | 40.67 | 39.63 | 40.45 | 634,604 | |
| 11/06/2024 | 39.54 | 40.45 | 39.24 | 39.88 | 1,507,175 | |
| 11/05/2024 | 38.54 | 39.48 | 38.44 | 39.07 | 988,509 | |
| 11/04/2024 | 38.43 | 39.05 | 38.34 | 38.76 | 1,530,650 | |
| 11/01/2024 | 40.04 | 40.33 | 38.33 | 38.37 | 1,175,119 | |
| 10/31/2024 | 39.94 | 40.46 | 39.62 | 39.68 | 1,314,640 | |
| 10/30/2024 | 40.82 | 40.98 | 40.05 | 40.23 | 1,441,742 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 135.1 M | 141.9 M | |
| Net Income Applicable To Common Shares | 267.5 M | 151.9 M |
Kilroy Realty Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| 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 Performance | (0.04) | |||
| Jensen Alpha | (0.19) | |||
| Total Risk Alpha | (0.32) | |||
| Treynor Ratio | (0.16) |
| 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.
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Portfolio Suggestion Get suggestions outside of your existing asset allocation including your own model portfolios | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments |