ARE: Alexandria Real Estate Equities Inc.

As of Friday, January 17th, 2025

$ 101.79

+1.70 +1.70%

Open: 100.46
High: 102.74
Low: 99.99
Volume: 1,083,456
Previous Close on Thursday, January 16th, 2025

$ 100.09

+1.66 +1.69%

Open: 98.60
High: 100.36
Low: 98.09
Volume: 1,020,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 100.46 102.74 99.99 101.79 1,083,130 +1.70 +1.70
2025-01-16 98.60 100.36 98.09 100.09 1,020,256 +1.66 +1.69
2025-01-15 100.56 100.77 97.80 98.43 915,562 +0.62 +0.63
2025-01-14 97.66 98.49 97.48 97.81 967,648 +0.14 +0.14
2025-01-13 95.11 97.80 94.35 97.67 1,655,459 +2.68 +2.82
2025-01-10 96.00 96.56 94.57 94.99 1,780,404 -2.40 -2.46
2025-01-08 97.00 97.59 96.25 97.39 1,880,194 +0.03 +0.03
2025-01-07 98.40 99.47 97.21 97.36 1,849,499 -0.37 -0.38
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 102.74
On 2025-01-17		 94.35
On 2025-01-13		 6.80 7.16 100.77
On 2025-01-15		 98.09
On 2025-01-16		 -2.66 99.16
10D 102.74
On 2025-01-17		 94.35
On 2025-01-13		 4.29 4.40 100.33
On 2025-01-06		 94.35
On 2025-01-13		 -5.96 98.24
20D 103.01
On 2024-12-18		 94.35
On 2025-01-13		 -0.52 -0.51 103.01
On 2024-12-18		 94.35
On 2025-01-13		 -8.41 98.30
WTD 102.74
On 2025-01-17		 94.35
On 2025-01-13		 6.80 7.16 100.77
On 2025-01-15		 98.09
On 2025-01-16		 -2.66 99.16
MTD 102.74
On 2025-01-17		 94.35
On 2025-01-13		 4.24 4.35 100.33
On 2025-01-06		 94.35
On 2025-01-13		 -5.96 98.17
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

101.79 +1.70 +1.70 1,083,456