ARE: Alexandria Real Estate Equities Inc.

As of Monday, September 15th, 2025

$ 85.57

+0.65 +0.77%

Open: 85.77
High: 86.20
Low: 84.62
Volume: 1,272,287
Previous Close on Friday, September 12th, 2025

$ 84.92

+0.18 +0.21%

Open: 84.91
High: 85.80
Low: 84.22
Volume: 1,559,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 85.77 86.20 84.62 85.57 1,272,225 +0.65 +0.77
2025-09-12 84.91 85.80 84.22 84.92 1,559,948 +0.18 +0.21
2025-09-11 84.18 85.80 84.18 84.74 1,311,825 +0.74 +0.88
2025-09-10 83.64 84.64 83.42 84.00 1,323,040 +0.28 +0.33
2025-09-09 85.37 85.37 83.47 83.72 1,269,020 -1.84 -2.15
2025-09-08 83.78 85.79 83.18 85.56 1,499,287 +0.86 +1.02
2025-09-05 83.77 85.55 83.50 84.70 1,007,418 +1.81 +2.18
2025-09-04 82.02 83.01 81.31 82.89 693,094 +1.33 +1.63
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 86.20
On 2025-09-15		 83.42
On 2025-09-10		 0.01 0.01 85.37
On 2025-09-09		 83.42
On 2025-09-10		 -2.28 84.59
10D 86.20
On 2025-09-15		 80.26
On 2025-09-03		 3.13 3.80 85.79
On 2025-09-08		 83.42
On 2025-09-10		 -2.77 83.86
20D 86.20
On 2025-09-15		 76.00
On 2025-08-18		 9.48 12.46 79.35
On 2025-08-19		 76.51
On 2025-08-21		 -3.58 81.85
WTD 86.20
On 2025-09-15		 84.62
On 2025-09-15		 0.65 0.77 -- -- -- 85.57
MTD 86.20
On 2025-09-15		 80.26
On 2025-09-03		 3.13 3.80 85.79
On 2025-09-08		 83.42
On 2025-09-10		 -2.77 83.86
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

85.57 +0.65 +0.77 1,272,287