ARE: Alexandria Real Estate Equities Inc.

As of Friday, December 1st, 2023

$ 118.14

+8.74 +7.99%

Open: 109.52
High: 118.55
Low: 108.87
Volume: 3,018,027
Previous Close on Thursday, November 30th, 2023

$ 109.40

+0.39 +0.36%

Open: 109.01
High: 109.92
Low: 108.21
Volume: 1,464,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 109.52 118.55 108.87 118.14 3,018,027 +8.74 +7.99
2023-11-30 109.01 109.92 108.21 109.40 1,464,937 +0.39 +0.36
2023-11-29 108.98 113.31 108.83 109.01 1,766,557 +1.29 +1.20
2023-11-28 104.82 108.02 103.01 107.72 1,326,869 +2.70 +2.57
2023-11-27 104.41 105.80 103.87 105.02 1,070,007 -0.16 -0.15
2023-11-24 104.27 105.41 103.43 105.18 311,574 +0.59 +0.56
2023-11-22 105.03 105.53 103.65 104.59 534,618 +0.82 +0.79
2023-11-21 103.47 104.65 102.70 103.77 770,571 -0.71 -0.68
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 118.55
On 2023-12-01		 103.01
On 2023-11-28		 12.96 12.32 113.31
On 2023-11-29		 108.21
On 2023-11-30		 -4.50 109.86
10D 118.55
On 2023-12-01		 102.24
On 2023-11-20		 14.33 13.80 113.31
On 2023-11-29		 108.21
On 2023-11-30		 -4.50 107.10
20D 118.55
On 2023-12-01		 93.17
On 2023-11-13		 25.24 27.17 102.33
On 2023-11-06		 93.17
On 2023-11-13		 -8.96 103.45
WTD 118.55
On 2023-12-01		 103.01
On 2023-11-28		 12.96 12.32 113.31
On 2023-11-29		 108.21
On 2023-11-30		 -4.50 109.86
MTD 118.55
On 2023-12-01		 108.87
On 2023-12-01		 8.74 7.99 -- -- -- 118.14
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29