ARE: Alexandria Real Estate Equities Inc.

As of Thursday, April 25th, 2024

$ 117.30

-2.35 -1.96%

Open: 117.46
High: 118.24
Low: 115.49
Volume: 1,382,760
Previous Close on Wednesday, April 24th, 2024

$ 119.65

+0.16 +0.13%

Open: 118.15
High: 119.83
Low: 116.89
Volume: 845,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 117.46 118.24 115.49 117.30 1,380,075 -2.35 -1.96
2024-04-24 118.15 119.83 116.89 119.65 845,472 +0.16 +0.13
2024-04-23 121.29 123.20 119.29 119.49 1,239,382 +0.92 +0.78
2024-04-22 116.36 118.86 115.72 118.57 1,047,131 +2.88 +2.49
2024-04-19 117.22 118.45 115.06 115.69 939,582 -0.82 -0.70
2024-04-18 117.20 117.48 114.66 116.51 1,137,099 +0.06 +0.05
2024-04-17 117.29 118.36 116.41 116.45 611,471 -0.54 -0.46
2024-04-16 118.50 118.50 116.16 116.99 778,060 -2.19 -1.84
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 123.20
On 2024-04-23		 115.06
On 2024-04-19		 0.79 0.68 123.20
On 2024-04-23		 115.49
On 2024-04-25		 -6.25 118.14
10D 123.85
On 2024-04-15		 114.66
On 2024-04-18		 -6.60 -5.33 123.85
On 2024-04-15		 114.66
On 2024-04-18		 -7.42 118.17
20D 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -10.38 -8.13 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -11.67 121.68
WTD 123.20
On 2024-04-23		 115.49
On 2024-04-25		 1.61 1.39 123.20
On 2024-04-23		 115.49
On 2024-04-25		 -6.25 118.75
MTD 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -11.61 -9.01 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -11.67 121.30
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

117.30 -2.35 -1.96 1,382,760