ARE: Alexandria Real Estate Equities Inc.

As of Friday, February 7th, 2025

$ 95.96

-0.66 -0.68%

Open: 96.70
High: 96.87
Low: 95.11
Volume: 847,686
Previous Close on Thursday, February 6th, 2025

$ 96.62

-0.40 -0.41%

Open: 97.84
High: 97.88
Low: 96.04
Volume: 898,913
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 96.70 96.87 95.11 95.96 847,686 -0.66 -0.68
2025-02-06 97.84 97.88 96.04 96.62 898,913 -0.40 -0.41
2025-02-05 95.48 97.33 94.41 97.02 1,056,402 +2.55 +2.70
2025-02-04 94.50 94.97 93.80 94.47 983,158 -0.11 -0.12
2025-02-03 96.24 96.81 94.36 94.58 1,215,876 -2.77 -2.85
2025-01-31 95.46 98.04 95.13 97.35 4,073,167 +1.50 +1.56
2025-01-30 97.50 98.41 95.02 95.85 1,560,107 +0.06 +0.06
2025-01-29 97.78 98.66 95.45 95.79 1,585,671 -1.46 -1.50

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 97.88
On 2025-02-06
93.80
On 2025-02-04
-1.39 -1.43 96.81
On 2025-02-03
93.80
On 2025-02-04
-3.11 95.73
10D 104.44
On 2025-01-27
93.80
On 2025-02-04
-5.67 -5.58 104.44
On 2025-01-27
93.80
On 2025-02-04
-10.19 96.70
20D 104.44
On 2025-01-27
93.80
On 2025-02-04
-1.43 -1.47 104.44
On 2025-01-27
93.80
On 2025-02-04
-10.19 98.17
WTD 97.88
On 2025-02-06
93.80
On 2025-02-04
-1.39 -1.43 96.81
On 2025-02-03
93.80
On 2025-02-04
-3.11 95.73
MTD 97.88
On 2025-02-06
93.80
On 2025-02-04
-1.39 -1.43 96.81
On 2025-02-03
93.80
On 2025-02-04
-3.11 95.73
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

95.96 -0.66 -0.68 847,686