ARE: Alexandria Real Estate Equities Inc.

As of Friday, October 17th, 2025

$ 74.99

-0.24 -0.32%

Open: 75.12
High: 75.99
Low: 74.27
Volume: 1,229,778
Previous Close on Thursday, October 16th, 2025

$ 75.23

-0.98 -1.29%

Open: 76.66
High: 77.30
Low: 75.11
Volume: 1,932,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 75.12 75.99 74.27 74.99 1,229,778 -0.24 -0.32
2025-10-16 76.66 77.30 75.11 75.23 1,932,032 -0.98 -1.29
2025-10-15 75.62 78.54 75.50 76.21 1,569,706 +1.14 +1.52
2025-10-14 73.62 75.36 73.38 75.07 1,314,239 +1.20 +1.62
2025-10-13 73.88 74.29 72.83 73.87 1,559,418 -0.05 -0.07
2025-10-10 74.45 74.50 72.90 73.92 2,719,277 -0.51 -0.69
2025-10-09 75.22 76.23 74.02 74.43 2,503,094 -0.79 -1.05
2025-10-08 77.50 78.75 75.16 75.22 3,463,422 -2.87 -3.68
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 78.54
On 2025-10-15		 72.83
On 2025-10-13		 1.07 1.45 78.54
On 2025-10-15		 74.27
On 2025-10-17		 -5.44 75.07
10D 84.30
On 2025-10-06		 72.83
On 2025-10-13		 -8.81 -10.51 84.30
On 2025-10-06		 72.83
On 2025-10-13		 -13.61 75.70
20D 87.54
On 2025-09-23		 72.83
On 2025-10-13		 -11.20 -12.99 87.54
On 2025-09-23		 72.83
On 2025-10-13		 -16.80 80.13
WTD 78.54
On 2025-10-15		 72.83
On 2025-10-13		 1.07 1.45 78.54
On 2025-10-15		 74.27
On 2025-10-17		 -5.44 75.07
MTD 85.37
On 2025-10-03		 72.83
On 2025-10-13		 -8.35 -10.02 85.37
On 2025-10-03		 72.83
On 2025-10-13		 -14.69 77.54
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

74.99 -0.24 -0.32 1,229,778