ARE: Alexandria Real Estate Equities Inc.

As of Friday, January 10th, 2025

$ 94.99

-2.40 -2.46%

Open: 96.00
High: 96.56
Low: 94.57
Volume: 1,780,404
Previous Close on Wednesday, January 8th, 2025

$ 97.39

+0.03 +0.03%

Open: 97.00
High: 97.59
Low: 96.25
Volume: 1,880,194

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 99.23 100.33 97.63 97.73 1,433,359 -1.43 -1.44
2025-01-03 97.60 99.68 97.52 99.16 1,095,406 +1.66 +1.70
2025-01-02 97.87 98.01 96.33 97.50 1,134,740 -0.05 -0.05
2024-12-31 97.16 97.87 96.45 97.55 1,323,960 -0.25 -0.26
2024-12-30 98.00 98.22 96.44 97.80 1,065,380 -0.55 -0.56
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 100.33
On 2025-01-06		 94.57
On 2025-01-10		 -2.51 -2.57 100.33
On 2025-01-06		 94.57
On 2025-01-10		 -5.74 97.33
10D 100.38
On 2024-12-27		 94.57
On 2025-01-10		 -4.45 -4.48 100.38
On 2024-12-27		 94.57
On 2025-01-10		 -5.79 97.75
20D 105.02
On 2024-12-11		 94.57
On 2025-01-10		 -9.51 -9.10 105.02
On 2024-12-11		 94.57
On 2025-01-10		 -9.95 99.13
WTD 100.33
On 2025-01-06		 94.57
On 2025-01-10		 -4.17 -4.21 100.33
On 2025-01-06		 94.57
On 2025-01-10		 -5.74 96.87
MTD 100.33
On 2025-01-06		 94.57
On 2025-01-10		 -2.56 -2.62 100.33
On 2025-01-06		 94.57
On 2025-01-10		 -5.74 97.36
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

94.99 -2.40 -2.46 1,780,404