Kilroy Realty Corp Stock Price History
| KRC Stock | USD 41.53 0.52 1.24% |
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 41.53, as last reported on the 30th of November, with the highest price reaching 42.41 and the lowest price hitting 41.44 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 appears to be very steady, given 3 months investment horizon. Kilroy Realty Corp has Sharpe Ratio of 0.17, which conveys that the firm had a 0.17% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Kilroy Realty, which you can use to evaluate the volatility of the firm. Please exercise Kilroy Realty's Mean Deviation of 1.39, risk adjusted performance of 0.1146, and Downside Deviation of 1.55 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.
IPO Date 28th of January 1997 | 200 Day MA 35.7684 | 50 Day MA 40.003 | Beta 1.042 |
Kilroy |
Sharpe Ratio = 0.1714
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | KRC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.74 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.3 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Kilroy Realty is performing at about 13% 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 0.9226 | Enterprise Value Ebitda 13.1224 | Price Sales 4.4267 | 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 | October 18, 2024 | 43.56 |
| Lowest Price | September 10, 2024 | 33.83 |
Kilroy Realty November 30, 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 | (0.65) | |
| Kilroy Realty Price Rate Of Daily Change | 0.99 | |
| Kilroy Realty Accumulation Distribution | 15,305 | |
| Kilroy Realty Price Daily Balance Of Power | (0.54) |
Kilroy Realty November 30, 2024 Stock Price Analysis
Kilroy Stock Price History Data
The price series of Kilroy Realty for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 9.73 with a coefficient of variation of 6.25. The daily prices for the period are spread out with arithmetic mean of 38.96. The median price for the last 90 days is 39.28. The company underwent 5:7 stock split on 22nd of February 2013. Kilroy Realty Corp issued dividends to stockholders on 2024-09-30.| Open | High | Low | Close | Volume | ||
| 11/29/2024 | 42.11 | 42.41 | 41.44 | 41.53 | 669,168 | |
| 11/27/2024 | 42.61 | 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 |
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 | 117.5 M | 66.1 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 Positions Ratings Now
Positions RatingsDetermine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| 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 | 0.1146 | |||
| Jensen Alpha | 0.0874 | |||
| Total Risk Alpha | (0.05) | |||
| Sortino Ratio | 0.0715 | |||
| Treynor Ratio | 0.2013 |
| 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.
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated |