NYSE:KRC
Kilroy Realty Corporation Stock Price (Quote)
$34.42
-0.330 (-0.95%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.32 | $36.16 | Friday, 17th May 2024 KRC stock ended at $34.42. This is 0.95% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.07% from a day low at $34.35 to a day high of $35.06. |
90 days | $31.90 | $38.31 | |
52 weeks | $26.12 | $43.37 |
Date | Open | High | Low | Close | Volume |
Apr 12, 2024 | $33.87 | $33.87 | $33.20 | $33.47 | 747 237 |
Apr 11, 2024 | $33.46 | $34.01 | $33.19 | $33.99 | 1 004 023 |
Apr 10, 2024 | $34.37 | $34.53 | $32.97 | $33.24 | 683 859 |
Apr 09, 2024 | $35.07 | $35.97 | $35.07 | $35.87 | 694 064 |
Apr 08, 2024 | $34.50 | $35.03 | $34.44 | $34.94 | 531 715 |
Apr 05, 2024 | $33.79 | $34.35 | $33.49 | $34.14 | 634 149 |
Apr 04, 2024 | $35.18 | $35.45 | $34.00 | $34.10 | 666 695 |
Apr 03, 2024 | $34.45 | $35.16 | $34.32 | $34.71 | 548 232 |
Apr 02, 2024 | $34.65 | $34.72 | $34.08 | $34.70 | 830 173 |
Apr 01, 2024 | $36.58 | $36.58 | $35.03 | $35.16 | 860 749 |
Mar 28, 2024 | $36.38 | $36.96 | $36.28 | $36.43 | 951 098 |
Mar 27, 2024 | $35.56 | $36.17 | $35.47 | $36.12 | 1 017 882 |
Mar 26, 2024 | $36.53 | $36.55 | $35.64 | $35.70 | 1 190 385 |
Mar 25, 2024 | $35.76 | $36.39 | $35.76 | $36.26 | 1 304 071 |
Mar 22, 2024 | $37.49 | $38.01 | $35.62 | $35.76 | 1 003 869 |
Mar 21, 2024 | $36.61 | $37.75 | $36.38 | $37.49 | 1 691 196 |
Mar 20, 2024 | $34.97 | $36.27 | $34.73 | $36.18 | 773 781 |
Mar 19, 2024 | $34.74 | $35.19 | $34.66 | $35.14 | 826 697 |
Mar 18, 2024 | $34.81 | $35.06 | $34.45 | $34.96 | 684 110 |
Mar 15, 2024 | $34.16 | $35.16 | $34.16 | $34.67 | 1 035 944 |
Mar 14, 2024 | $35.02 | $35.02 | $33.96 | $34.38 | 829 269 |
Mar 13, 2024 | $35.37 | $35.99 | $35.26 | $35.29 | 509 993 |
Mar 12, 2024 | $35.37 | $35.71 | $34.70 | $35.31 | 792 452 |
Mar 11, 2024 | $36.12 | $36.50 | $35.51 | $35.52 | 895 753 |
Mar 08, 2024 | $36.76 | $37.32 | $36.30 | $36.32 | 780 048 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KRC stock historical prices to predict future price movements?
Trend Analysis: Examine the KRC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KRC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.