ARE: Alexandria Real Estate Equities Inc.
$ 78.17 |
|
-0.72 -0.91% |
Open: | 78.83 |
High: | 79.30 |
Low: | 77.79 |
Volume: | 1,468,026 |
$ 78.89
+0.74 +0.95%
Open: | 78.16 |
High: | 79.59 |
Low: | 78.06 |
Volume: | 1,602,366 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 78.83 | 79.30 | 77.79 | 78.17 | 1,468,026 | -0.72 | -0.91 |
2025-07-17 | 78.16 | 79.59 | 78.06 | 78.89 | 1,602,366 | +0.74 | +0.95 |
2025-07-16 | 77.70 | 79.20 | 77.01 | 78.15 | 1,297,371 | +0.83 | +1.07 |
2025-07-15 | 79.05 | 79.66 | 77.20 | 77.32 | 1,345,073 | -1.29 | -1.64 |
2025-07-14 | 79.74 | 80.36 | 78.11 | 78.61 | 2,185,187 | -0.94 | -1.18 |
2025-07-11 | 78.00 | 80.00 | 77.75 | 79.55 | 1,310,761 | +0.26 | +0.33 |
2025-07-10 | 77.21 | 79.76 | 77.05 | 79.29 | 1,422,031 | +2.22 | +2.88 |
2025-07-09 | 77.42 | 78.38 | 76.22 | 77.07 | 1,304,089 | +0.05 | +0.06 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 80.36 On 2025-07-14 |
77.01 On 2025-07-16 |
-1.38 | -1.73 | 80.36 On 2025-07-14 |
77.01 On 2025-07-16 |
-4.17 | 78.23 |
10D | 80.36 On 2025-07-14 |
74.53 On 2025-07-07 |
1.25 | 1.63 | 80.36 On 2025-07-14 |
77.01 On 2025-07-16 |
-4.17 | 77.91 |
20D | 80.36 On 2025-07-14 |
70.98 On 2025-06-30 |
7.29 | 10.28 | 75.80 On 2025-06-24 |
70.98 On 2025-06-30 |
-6.36 | 76.02 |
WTD | 80.36 On 2025-07-14 |
77.01 On 2025-07-16 |
-1.38 | -1.73 | 80.36 On 2025-07-14 |
77.01 On 2025-07-16 |
-4.17 | 78.23 |
MTD | 80.36 On 2025-07-14 |
72.05 On 2025-07-01 |
5.54 | 7.63 | 80.36 On 2025-07-14 |
77.01 On 2025-07-16 |
-4.17 | 77.45 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ARE
Alexandria Real Estate Equities Inc. |
78.17 | -0.72 | -0.91 | 1,468,026 |