ARE: Alexandria Real Estate Equities Inc.
$ 80.93 |
|
+3.52 +4.55% |
|
| Open: | 77.80 |
| High: | 81.42 |
| Low: | 77.59 |
| Volume: | 1,113,952 |
$ 77.41
-0.05 -0.06%
| Open: | 76.77 |
| High: | 77.54 |
| Low: | 76.51 |
| Volume: | 716,090 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 77.80 | 81.42 | 77.59 | 80.93 | 1,113,952 | +3.52 | +4.55 |
| 2025-08-21 | 76.77 | 77.54 | 76.51 | 77.41 | 716,090 | -0.05 | -0.06 |
| 2025-08-20 | 78.40 | 79.23 | 77.24 | 77.46 | 948,521 | -0.81 | -1.03 |
| 2025-08-19 | 77.86 | 79.35 | 77.51 | 78.27 | 1,290,593 | +1.06 | +1.37 |
| 2025-08-18 | 76.23 | 78.16 | 76.00 | 77.21 | 1,595,894 | +1.12 | +1.47 |
| 2025-08-15 | 75.01 | 76.30 | 74.55 | 76.09 | 1,890,976 | +1.58 | +2.12 |
| 2025-08-14 | 73.84 | 74.88 | 73.01 | 74.51 | 1,143,437 | -0.47 | -0.63 |
| 2025-08-13 | 73.73 | 75.27 | 73.10 | 74.98 | 1,494,977 | +1.29 | +1.75 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 81.42 On 2025-08-22 |
76.00 On 2025-08-18 |
4.84 | 6.36 | 79.35 On 2025-08-19 |
76.51 On 2025-08-21 |
-3.58 | 78.26 |
| 10D | 81.42 On 2025-08-22 |
71.55 On 2025-08-12 |
6.72 | 9.06 | 74.85 On 2025-08-11 |
71.55 On 2025-08-12 |
-4.41 | 76.24 |
| 20D | 81.74 On 2025-07-28 |
71.55 On 2025-08-12 |
-1.26 | -1.53 | 81.74 On 2025-07-28 |
71.55 On 2025-08-12 |
-12.47 | 76.47 |
| WTD | 81.42 On 2025-08-22 |
76.00 On 2025-08-18 |
4.84 | 6.36 | 79.35 On 2025-08-19 |
76.51 On 2025-08-21 |
-3.58 | 78.26 |
| MTD | 81.42 On 2025-08-22 |
71.55 On 2025-08-12 |
4.50 | 5.89 | 78.53 On 2025-08-05 |
71.55 On 2025-08-12 |
-8.89 | 76.02 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,471,641 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,453,451 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |