ARE: Alexandria Real Estate Equities Inc.

As of Tuesday, April 29th, 2025

$ 72.57

-4.41 -5.73%

Open: 75.07
High: 75.50
Low: 71.63
Volume: 3,466,274
Previous Close on Monday, April 28th, 2025

$ 76.98

+1.10 +1.45%

Open: 76.13
High: 77.22
Low: 75.59
Volume: 1,675,975

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 75.07 75.50 71.63 72.57 3,466,274 -4.41 -5.73
2025-04-28 76.13 77.22 75.59 76.98 1,675,975 +1.10 +1.45
2025-04-25 77.00 77.56 75.10 75.88 1,219,238 -1.38 -1.79
2025-04-24 77.22 77.76 76.51 77.26 1,114,786 +0.29 +0.38
2025-04-23 78.19 80.05 76.44 76.97 1,462,273 +0.71 +0.93
2025-04-22 76.87 77.88 75.53 76.26 1,449,923 +0.53 +0.70
2025-04-21 76.47 76.79 74.46 75.73 1,663,713 -2.11 -2.71
2025-04-17 77.62 78.81 77.29 77.84 1,628,004 +0.72 +0.93
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 80.05
On 2025-04-23		 71.63
On 2025-04-29		 -3.69 -4.84 80.05
On 2025-04-23		 71.63
On 2025-04-29		 -10.52 75.93
10D 80.46
On 2025-04-15		 71.63
On 2025-04-29		 -7.13 -8.95 80.46
On 2025-04-15		 71.63
On 2025-04-29		 -10.97 76.57
20D 93.54
On 2025-04-01		 71.57
On 2025-04-09		 -19.94 -21.55 93.54
On 2025-04-01		 71.57
On 2025-04-09		 -23.49 79.18
WTD 77.22
On 2025-04-28		 71.63
On 2025-04-29		 -3.31 -4.36 77.22
On 2025-04-28		 71.63
On 2025-04-29		 -7.24 74.78
MTD 93.54
On 2025-04-01		 71.57
On 2025-04-09		 -19.94 -21.55 93.54
On 2025-04-01		 71.57
On 2025-04-09		 -23.49 79.18
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

182.00 -0.30 -0.16 6,778,606
ROK

Rockwell Automation Inc

247.65 +1.11 +0.45 585,347
OI

O-I Glass Inc.

12.15 +0.18 +1.50 1,853,431
SHM

SPDR Barclays Short Term Municipal Bond

47.32 +0.02 +0.04 252,719
ARE

Alexandria Real Estate Equities Inc.

72.57 -4.41 -5.73 3,466,274