ARE: Alexandria Real Estate Equities Inc.
$ 73.69 |
|
+1.80 +2.50% |
|
| Open: | 72.36 |
| High: | 74.72 |
| Low: | 71.84 |
| Volume: | 1,791,129 |
$ 71.89
+0.32 +0.45%
| Open: | 71.60 |
| High: | 72.57 |
| Low: | 71.35 |
| Volume: | 1,828,969 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 72.36 | 74.72 | 71.84 | 73.69 | 1,791,116 | +1.80 | +2.50 |
| 2025-05-07 | 71.60 | 72.57 | 71.35 | 71.89 | 1,828,969 | +0.32 | +0.45 |
| 2025-05-06 | 73.00 | 73.43 | 71.51 | 71.57 | 1,686,477 | -1.97 | -2.68 |
| 2025-05-05 | 74.00 | 74.52 | 73.17 | 73.54 | 1,809,163 | -0.93 | -1.25 |
| 2025-05-02 | 75.05 | 75.52 | 73.89 | 74.47 | 1,388,869 | +1.05 | +1.43 |
| 2025-05-01 | 73.00 | 74.27 | 71.95 | 73.42 | 1,671,053 | +0.76 | +1.05 |
| 2025-04-30 | 71.64 | 72.94 | 70.57 | 72.66 | 2,479,009 | +0.09 | +0.12 |
| 2025-04-29 | 75.07 | 75.50 | 71.63 | 72.57 | 3,466,274 | -4.41 | -5.73 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 75.52 On 2025-05-02 |
71.35 On 2025-05-07 |
0.27 | 0.37 | 75.52 On 2025-05-02 |
71.35 On 2025-05-07 |
-5.52 | 73.03 |
| 10D | 77.56 On 2025-04-25 |
70.57 On 2025-04-30 |
-3.57 | -4.62 | 77.56 On 2025-04-25 |
70.57 On 2025-04-30 |
-9.01 | 73.67 |
| 20D | 80.46 On 2025-04-15 |
70.57 On 2025-04-30 |
-7.13 | -8.82 | 80.46 On 2025-04-15 |
70.57 On 2025-04-30 |
-12.29 | 75.41 |
| WTD | 74.72 On 2025-05-08 |
71.35 On 2025-05-07 |
-0.78 | -1.05 | 74.52 On 2025-05-05 |
71.35 On 2025-05-07 |
-4.26 | 72.67 |
| MTD | 75.52 On 2025-05-02 |
71.35 On 2025-05-07 |
1.03 | 1.42 | 75.52 On 2025-05-02 |
71.35 On 2025-05-07 |
-5.52 | 73.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |