ARE: Alexandria Real Estate Equities Inc.

As of Wednesday, November 20th, 2024

$ 104.31

-0.18 -0.17%

Open: 103.99
High: 104.62
Low: 102.89
Volume: 1,134,203
Previous Close on Tuesday, November 19th, 2024

$ 104.49

-0.73 -0.69%

Open: 104.80
High: 105.23
Low: 104.06
Volume: 1,003,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 103.99 104.62 102.89 104.31 1,134,203 -0.18 -0.17
2024-11-19 104.80 105.23 104.06 104.49 1,003,086 -0.73 -0.69
2024-11-18 104.92 105.30 103.68 105.22 1,744,366 -0.36 -0.34
2024-11-15 106.79 107.53 104.90 105.58 1,257,791 -2.69 -2.48
2024-11-14 108.84 109.43 107.98 108.27 1,012,508 -0.76 -0.70
2024-11-13 109.52 110.54 108.62 109.03 866,664 +0.70 +0.65
2024-11-12 110.78 111.48 108.19 108.33 1,033,469 -3.03 -2.72
2024-11-11 114.00 114.69 110.94 111.36 1,739,636 -2.68 -2.35
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 109.43
On 2024-11-14		 102.89
On 2024-11-20		 -4.72 -4.33 109.43
On 2024-11-14		 102.89
On 2024-11-20		 -5.98 105.57
10D 114.69
On 2024-11-11		 102.89
On 2024-11-20		 -8.73 -7.72 114.69
On 2024-11-11		 102.89
On 2024-11-20		 -10.29 108.44
20D 120.58
On 2024-10-24		 102.89
On 2024-11-20		 -15.59 -13.00 120.58
On 2024-10-24		 102.89
On 2024-11-20		 -14.67 110.69
WTD 105.30
On 2024-11-18		 102.89
On 2024-11-20		 -1.27 -1.20 105.30
On 2024-11-18		 102.89
On 2024-11-20		 -2.29 104.67
MTD 116.52
On 2024-11-06		 102.89
On 2024-11-20		 -7.24 -6.49 116.52
On 2024-11-06		 102.89
On 2024-11-20		 -11.70 109.65
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

23.77 +0.01 +0.04 492,231
IT

Gartner Inc.

518.00 +0.27 +0.05 456,683
ARE

Alexandria Real Estate Equities Inc.

104.31 -0.18 -0.17 1,134,203