ARE: Alexandria Real Estate Equities Inc.

As of Friday, May 24th, 2024

$ 118.40

-0.19 -0.16%

Open: 119.21
High: 120.00
Low: 118.21
Volume: 481,080
Previous Close on Thursday, May 23rd, 2024

$ 118.59

-4.19 -3.41%

Open: 122.13
High: 122.63
Low: 118.13
Volume: 697,887
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 119.21 120.00 118.21 118.40 481,080 -0.19 -0.16
2024-05-23 122.13 122.63 118.13 118.59 697,887 -4.19 -3.41
2024-05-22 123.12 124.45 122.14 122.78 573,690 -0.71 -0.57
2024-05-21 123.04 124.26 122.84 123.49 481,255 -0.22 -0.18
2024-05-20 124.17 124.45 123.45 123.71 380,779 -0.46 -0.37
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 124.45
On 2024-05-20
118.13
On 2024-05-23
-5.77 -4.65 124.45
On 2024-05-20
118.13
On 2024-05-23
-5.08 121.39
10D 127.17
On 2024-05-15
118.13
On 2024-05-23
-3.19 -2.62 127.17
On 2024-05-15
118.13
On 2024-05-23
-7.11 122.51
20D 127.17
On 2024-05-15
115.00
On 2024-05-01
2.16 1.86 127.17
On 2024-05-15
118.13
On 2024-05-23
-7.11 120.77
WTD 124.45
On 2024-05-20
118.13
On 2024-05-23
-5.77 -4.65 124.45
On 2024-05-20
118.13
On 2024-05-23
-5.08 121.39
MTD 127.17
On 2024-05-15
115.00
On 2024-05-01
2.53 2.18 127.17
On 2024-05-15
118.13
On 2024-05-23
-7.11 121.13
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

118.40 -0.19 -0.16 481,080