ARE: Alexandria Real Estate Equities Inc.

As of Friday, May 17th, 2024

$ 124.17

+0.11 +0.09%

Open: 124.59
High: 124.65
Low: 123.08
Volume: 486,589
Previous Close on Thursday, May 16th, 2024

$ 124.06

-1.11 -0.89%

Open: 125.17
High: 125.71
Low: 124.00
Volume: 771,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 124.59 124.65 123.08 124.17 486,589 +0.11 +0.09
2024-05-16 125.17 125.71 124.00 124.06 771,617 -1.11 -0.89
2024-05-15 126.81 127.17 124.96 125.17 743,893 +1.15 +0.93
2024-05-14 122.25 124.33 122.23 124.02 690,530 +3.30 +2.73
2024-05-13 122.55 122.64 120.03 120.72 407,284 -0.87 -0.72
2024-05-10 121.22 122.03 120.66 121.59 551,655 +1.05 +0.87
2024-05-09 118.63 121.26 118.48 120.54 427,695 +2.44 +2.07
2024-05-08 118.67 118.96 117.58 118.10 514,548 -1.61 -1.34
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 127.17
On 2024-05-15		 120.03
On 2024-05-13		 2.58 2.12 127.17
On 2024-05-15		 123.08
On 2024-05-17		 -3.22 123.63
10D 127.17
On 2024-05-15		 117.58
On 2024-05-08		 3.66 3.04 122.08
On 2024-05-06		 117.58
On 2024-05-08		 -3.69 121.80
20D 127.17
On 2024-05-15		 115.00
On 2024-05-01		 8.48 7.33 123.20
On 2024-04-23		 115.00
On 2024-05-01		 -6.65 119.98
WTD 127.17
On 2024-05-15		 120.03
On 2024-05-13		 2.58 2.12 127.17
On 2024-05-15		 123.08
On 2024-05-17		 -3.22 123.63
MTD 127.17
On 2024-05-15		 115.00
On 2024-05-01		 8.30 7.16 122.30
On 2024-05-03		 117.58
On 2024-05-08		 -3.86 121.03
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

317.89 -1.97 -0.62 222,672
VTI

Vanguard Total Stock Market ETF

262.30 +0.37 +0.14 2,179,019
FOXA

Twenty First Century Foc Inc. Class A

32.85 +0.17 +0.52 2,228,404
BKU

BankUnited Inc.

29.93 -0.08 -0.27 651,877
ARE

Alexandria Real Estate Equities Inc.

124.17 +0.11 +0.09 486,589