ARE: Alexandria Real Estate Equities Inc.

As of Thursday, March 28th, 2024

$ 128.91

+1.23 +0.96%

Open: 128.45
High: 129.65
Low: 128.36
Volume: 812,340
Previous Close on Wednesday, March 27th, 2024

$ 127.68

+3.49 +2.81%

Open: 124.40
High: 127.71
Low: 123.94
Volume: 1,162,484
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 128.45 129.65 128.36 128.91 812,340 +1.23 +0.96
2024-03-27 124.40 127.71 123.94 127.68 1,162,484 +3.49 +2.81
2024-03-26 127.07 127.07 124.04 124.19 1,046,589 -2.28 -1.80
2024-03-25 126.08 127.50 126.08 126.47 1,235,179 +0.94 +0.75
2024-03-22 128.90 129.23 124.87 125.53 858,157 -3.06 -2.38
2024-03-21 127.21 129.75 126.46 128.59 959,041 +2.43 +1.93
2024-03-20 122.91 127.01 122.80 126.16 916,228 +2.65 +2.15
2024-03-19 123.12 124.32 122.20 123.51 630,431 +0.07 +0.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 129.65
On 2024-03-28
123.94
On 2024-03-27
0.32 0.25 129.23
On 2024-03-22
123.94
On 2024-03-27
-4.09 126.56
10D 129.75
On 2024-03-21
121.98
On 2024-03-15
5.42 4.39 129.75
On 2024-03-21
123.94
On 2024-03-27
-4.48 125.82
20D 129.75
On 2024-03-21
121.31
On 2024-03-14
4.18 3.35 128.37
On 2024-03-11
121.31
On 2024-03-14
-5.50 125.45
WTD 129.65
On 2024-03-28
123.94
On 2024-03-27
3.38 2.69 127.50
On 2024-03-25
124.04
On 2024-03-26
-2.71 126.81
MTD 129.75
On 2024-03-21
121.31
On 2024-03-14
4.18 3.35 128.37
On 2024-03-11
121.31
On 2024-03-14
-5.50 125.45
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

128.91 +1.23 +0.96 812,340