ARE: Alexandria Real Estate Equities Inc.

As of Wednesday, May 29th, 2024

$ 115.25

-1.72 -1.47%

Open: 114.83
High: 115.49
Low: 113.78
Volume: 684,114
Previous Close on Tuesday, May 28th, 2024

$ 116.97

-1.43 -1.21%

Open: 119.20
High: 120.00
Low: 116.86
Volume: 753,967
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 114.83 115.49 113.78 115.25 684,112 -1.72 -1.47
2024-05-28 119.20 120.00 116.86 116.97 753,967 -1.43 -1.21
2024-05-24 119.21 120.00 118.21 118.40 481,080 -0.19 -0.16
2024-05-23 122.13 122.63 118.13 118.59 697,887 -4.19 -3.41
2024-05-22 123.12 124.45 122.14 122.78 573,690 -0.71 -0.57
2024-05-21 123.04 124.26 122.84 123.49 481,255 -0.22 -0.18
2024-05-20 124.17 124.45 123.45 123.71 380,779 -0.46 -0.37
2024-05-17 124.59 124.65 123.08 124.17 486,589 +0.11 +0.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 124.45
On 2024-05-22
113.78
On 2024-05-29
-8.24 -6.67 124.45
On 2024-05-22
113.78
On 2024-05-29
-8.57 118.40
10D 127.17
On 2024-05-15
113.78
On 2024-05-29
-8.77 -7.07 127.17
On 2024-05-15
113.78
On 2024-05-29
-10.53 121.26
20D 127.17
On 2024-05-15
113.78
On 2024-05-29
-0.62 -0.54 127.17
On 2024-05-15
113.78
On 2024-05-29
-10.53 120.63
WTD 120.00
On 2024-05-28
113.78
On 2024-05-29
-3.15 -2.66 120.00
On 2024-05-28
113.78
On 2024-05-29
-5.18 116.11
MTD 127.17
On 2024-05-15
113.78
On 2024-05-29
-0.62 -0.54 127.17
On 2024-05-15
113.78
On 2024-05-29
-10.53 120.63
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index