ARE: Alexandria Real Estate Equities Inc.

As of Monday, May 6th, 2024

$ 119.87

-0.64 -0.53%

Open: 121.88
High: 122.08
Low: 119.24
Volume: 508,374
Previous Close on Friday, May 3rd, 2024

$ 120.51

+2.34 +1.98%

Open: 120.90
High: 122.30
Low: 119.43
Volume: 704,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 121.88 122.08 119.24 119.87 508,373 -0.64 -0.53
2024-05-03 120.90 122.30 119.43 120.51 704,909 +2.34 +1.98
2024-05-02 118.36 118.36 116.17 118.17 815,873 +1.38 +1.18
2024-05-01 115.63 120.01 115.00 116.79 765,057 +0.92 +0.79
2024-04-30 117.91 118.64 115.75 115.87 1,054,152 -3.28 -2.75
2024-04-29 117.99 119.17 117.35 119.15 704,897 +2.91 +2.50
2024-04-26 117.53 118.91 116.19 116.24 884,718 -1.06 -0.90
2024-04-25 117.46 118.24 115.49 117.30 1,380,075 -2.35 -1.96
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 122.30
On 2024-05-03		 115.00
On 2024-05-01		 0.72 0.60 120.01
On 2024-05-01		 116.17
On 2024-05-02		 -3.20 118.24
10D 123.20
On 2024-04-23		 115.00
On 2024-05-01		 1.30 1.10 123.20
On 2024-04-23		 115.00
On 2024-05-01		 -6.65 118.30
20D 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -6.84 -5.40 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -11.67 119.23
WTD 122.08
On 2024-05-06		 119.24
On 2024-05-06		 -0.64 -0.53 -- -- -- 119.87
MTD 122.30
On 2024-05-03		 115.00
On 2024-05-01		 4.00 3.45 120.01
On 2024-05-01		 116.17
On 2024-05-02		 -3.20 118.84
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

119.87 -0.64 -0.53 508,374