ARE: Alexandria Real Estate Equities Inc.

As of Tuesday, August 4th, 2026

$ 48.87

-4.16 -7.84%

Open: 51.90
High: 52.49
Low: 48.52
Volume: 4,079,155
Previous Close on Monday, August 3rd, 2026

$ 53.03

+1.58 +3.07%

Open: 52.30
High: 53.34
Low: 52.28
Volume: 2,357,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 51.90 52.49 48.52 48.87 4,079,153 -4.16 -7.84
2026-08-03 52.30 53.34 52.28 53.03 2,357,990 +1.58 +3.07
2026-07-31 52.06 52.63 51.20 51.45 1,559,486 -1.04 -1.98
2026-07-30 53.35 53.68 51.90 52.49 1,475,279 -1.28 -2.38
2026-07-29 54.44 55.74 53.43 53.77 2,410,392 -0.23 -0.43
2026-07-28 52.01 54.05 51.95 54.00 2,623,351 +2.61 +5.08
2026-07-27 51.13 52.21 50.94 51.39 1,434,406 +0.45 +0.88
2026-07-24 50.48 51.15 49.76 50.94 1,062,147 +0.82 +1.64
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 55.74
On 2026-07-29		 48.52
On 2026-08-04		 -5.13 -9.50 55.74
On 2026-07-29		 48.52
On 2026-08-04		 -12.95 51.92
10D 55.74
On 2026-07-29		 48.52
On 2026-08-04		 -1.74 -3.44 55.74
On 2026-07-29		 48.52
On 2026-08-04		 -12.95 51.57
20D 55.74
On 2026-07-29		 47.19
On 2026-07-14		 -0.54 -1.09 55.74
On 2026-07-29		 48.52
On 2026-08-04		 -12.95 50.27
WTD 53.34
On 2026-08-03		 48.52
On 2026-08-04		 -2.58 -5.01 53.34
On 2026-08-03		 48.52
On 2026-08-04		 -9.04 50.95
MTD 53.34
On 2026-08-03		 48.52
On 2026-08-04		 -2.58 -5.01 53.34
On 2026-08-03		 48.52
On 2026-08-04		 -9.04 50.95
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

48.87 -4.16 -7.84 4,079,155