ARE: Alexandria Real Estate Equities Inc.

As of Friday, April 26th, 2024

$ 116.24

-1.06 -0.90%

Open: 117.53
High: 118.91
Low: 116.19
Volume: 884,718
Previous Close on Thursday, April 25th, 2024

$ 117.30

-2.35 -1.96%

Open: 117.46
High: 118.24
Low: 115.49
Volume: 1,380,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 117.53 118.91 116.19 116.24 884,718 -1.06 -0.90
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
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		 115.49
On 2024-04-25		 0.55 0.48 123.20
On 2024-04-23		 115.49
On 2024-04-25		 -6.25 118.25
10D 123.85
On 2024-04-15		 114.66
On 2024-04-18		 -5.60 -4.60 123.85
On 2024-04-15		 114.66
On 2024-04-18		 -7.42 117.61
20D 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -12.67 -9.83 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -11.67 121.05
WTD 123.20
On 2024-04-23		 115.49
On 2024-04-25		 0.55 0.48 123.20
On 2024-04-23		 115.49
On 2024-04-25		 -6.25 118.25
MTD 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -12.67 -9.83 129.81
On 2024-04-09		 114.66
On 2024-04-18		 -11.67 121.05
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

116.24 -1.06 -0.90 884,718