ARE: Alexandria Real Estate Equities Inc.

As of Friday, July 26th, 2024

$ 118.92

+2.91 +2.51%

Open: 117.16
High: 119.65
Low: 117.00
Volume: 920,079
Previous Close on Thursday, July 25th, 2024

$ 116.01

+0.44 +0.38%

Open: 115.16
High: 116.88
Low: 114.63
Volume: 1,327,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 117.16 119.65 117.00 118.92 920,079 +2.91 +2.51
2024-07-25 115.16 116.88 114.63 116.01 1,327,552 +0.44 +0.38
2024-07-24 120.99 120.99 115.57 115.57 1,564,160 -5.84 -4.81
2024-07-23 124.01 125.30 119.32 121.41 1,862,445 -4.43 -3.52
2024-07-22 125.40 126.37 124.31 125.84 930,996 +0.63 +0.50
2024-07-19 126.41 126.55 124.17 125.21 918,388 -1.11 -0.88
2024-07-18 128.39 130.14 126.18 126.32 699,265 -2.76 -2.14
2024-07-17 127.24 129.20 127.10 129.08 713,943 +1.49 +1.17
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 126.37
On 2024-07-22		 114.63
On 2024-07-25		 -6.29 -5.02 126.37
On 2024-07-22		 114.63
On 2024-07-25		 -9.29 119.55
10D 130.14
On 2024-07-18		 114.63
On 2024-07-25		 -7.10 -5.63 130.14
On 2024-07-18		 114.63
On 2024-07-25		 -11.92 123.30
20D 130.14
On 2024-07-18		 114.63
On 2024-07-25		 2.53 2.17 130.14
On 2024-07-18		 114.63
On 2024-07-25		 -11.92 120.86
WTD 126.37
On 2024-07-22		 114.63
On 2024-07-25		 -6.29 -5.02 126.37
On 2024-07-22		 114.63
On 2024-07-25		 -9.29 119.55
MTD 130.14
On 2024-07-18		 114.63
On 2024-07-25		 1.95 1.67 130.14
On 2024-07-18		 114.63
On 2024-07-25		 -11.92 121.07
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ICF

iShares Cohen & Steers REIT ETF

60.03 +0.90 +1.52 116,416
ARE

Alexandria Real Estate Equities Inc.

118.92 +2.91 +2.51 920,079