ARE: Alexandria Real Estate Equities Inc.
$ 77.12 |
|
-2.00 -2.53% |
|
| Open: | 78.99 |
| High: | 79.73 |
| Low: | 76.43 |
| Volume: | 1,554,401 |
$ 79.12
-0.58 -0.73%
| Open: | 79.45 |
| High: | 80.46 |
| Low: | 78.89 |
| Volume: | 1,286,660 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 78.99 | 79.73 | 76.43 | 77.12 | 1,554,401 | -2.00 | -2.53 |
| 2025-04-15 | 79.45 | 80.46 | 78.89 | 79.12 | 1,286,660 | -0.58 | -0.73 |
| 2025-04-14 | 78.02 | 80.37 | 77.58 | 79.70 | 2,157,613 | +2.78 | +3.61 |
| 2025-04-11 | 74.34 | 76.94 | 73.45 | 76.92 | 2,667,116 | +2.35 | +3.15 |
| 2025-04-10 | 79.44 | 80.20 | 73.44 | 74.57 | 2,969,767 | -6.25 | -7.73 |
| 2025-04-09 | 75.00 | 81.44 | 71.57 | 80.82 | 4,106,525 | +3.88 | +5.04 |
| 2025-04-08 | 80.59 | 81.32 | 75.70 | 76.94 | 3,033,548 | -0.87 | -1.12 |
| 2025-04-07 | 79.02 | 82.71 | 76.50 | 77.81 | 3,549,055 | -3.47 | -4.27 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 80.46 On 2025-04-15 |
73.44 On 2025-04-10 |
-3.70 | -4.58 | 80.20 On 2025-04-10 |
73.45 On 2025-04-11 |
-8.42 | 77.49 |
| 10D | 91.47 On 2025-04-03 |
71.57 On 2025-04-09 |
-15.21 | -16.47 | 91.47 On 2025-04-03 |
71.57 On 2025-04-09 |
-21.75 | 79.05 |
| 20D | 98.27 On 2025-03-24 |
71.57 On 2025-04-09 |
-20.57 | -21.06 | 98.27 On 2025-03-24 |
71.57 On 2025-04-09 |
-27.17 | 87.04 |
| WTD | 80.46 On 2025-04-15 |
76.43 On 2025-04-16 |
0.20 | 0.26 | 80.46 On 2025-04-15 |
76.43 On 2025-04-16 |
-5.00 | 78.65 |
| MTD | 93.54 On 2025-04-01 |
71.57 On 2025-04-09 |
-15.39 | -16.64 | 93.54 On 2025-04-01 |
71.57 On 2025-04-09 |
-23.49 | 81.17 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |