ARE: Alexandria Real Estate Equities Inc.

As of Thursday, December 8th, 2022

$ 148.66

+3.14 +2.16%

Open: 146.17
High: 149.17
Low: 145.75
Volume: 911,170
Previous Close on Wednesday, December 7th, 2022

$ 145.52

-0.97 -0.66%

Open: 146.23
High: 148.04
Low: 144.69
Volume: 780,945
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 146.17 149.17 145.75 148.66 911,170 +3.14 +2.16
2022-12-07 146.23 148.04 144.69 145.52 780,945 -0.97 -0.66
2022-12-06 150.16 150.57 146.06 146.49 686,096 -4.09 -2.72
2022-12-05 153.35 153.60 149.07 150.58 798,617 -2.74 -1.79
2022-12-02 153.21 154.22 152.27 153.32 1,231,016 -1.55 -1.00
2022-12-01 156.74 157.71 152.92 154.87 622,596 -0.74 -0.48
2022-11-30 151.86 156.19 150.36 155.61 1,079,397 +3.09 +2.03
2022-11-29 148.81 152.91 148.24 152.52 528,869 +3.51 +2.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 154.22
On 2022-12-02
144.69
On 2022-12-07
-6.21 -4.01 154.22
On 2022-12-02
144.69
On 2022-12-07
-6.18 148.91
10D 157.71
On 2022-12-01
144.69
On 2022-12-07
-3.16 -2.08 157.71
On 2022-12-01
144.69
On 2022-12-07
-8.26 151.07
20D 157.71
On 2022-12-01
144.69
On 2022-12-07
5.92 4.15 157.71
On 2022-12-01
144.69
On 2022-12-07
-8.26 150.58
WTD 153.60
On 2022-12-05
144.69
On 2022-12-07
-4.66 -3.04 153.60
On 2022-12-05
144.69
On 2022-12-07
-5.80 147.81
MTD 157.71
On 2022-12-01
144.69
On 2022-12-07
-6.95 -4.47 157.71
On 2022-12-01
144.69
On 2022-12-07
-8.26 149.91
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75