ARE: Alexandria Real Estate Equities Inc.

As of Friday, August 29th, 2025

$ 82.44

+0.61 +0.75%

Open: 81.88
High: 82.69
Low: 81.57
Volume: 890,586
Previous Close on Thursday, August 28th, 2025

$ 81.83

+0.11 +0.13%

Open: 81.71
High: 82.05
Low: 80.64
Volume: 793,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 81.88 82.69 81.57 82.44 890,586 +0.61 +0.75
2025-08-28 81.71 82.05 80.64 81.83 793,503 +0.11 +0.13
2025-08-27 81.10 82.51 80.88 81.72 904,174 +0.89 +1.10
2025-08-26 80.21 81.38 79.76 80.83 1,775,156 +0.41 +0.51
2025-08-25 80.68 81.00 79.65 80.42 928,914 -0.51 -0.63
2025-08-22 77.80 81.42 77.59 80.93 1,113,952 +3.52 +4.55
2025-08-21 76.77 77.54 76.51 77.41 716,090 -0.05 -0.06
2025-08-20 78.40 79.23 77.24 77.46 948,521 -0.81 -1.03
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 82.69
On 2025-08-29		 79.65
On 2025-08-25		 1.51 1.87 82.51
On 2025-08-27		 80.64
On 2025-08-28		 -2.27 81.45
10D 82.69
On 2025-08-29		 76.00
On 2025-08-18		 6.35 8.35 79.35
On 2025-08-19		 76.51
On 2025-08-21		 -3.58 79.85
20D 82.69
On 2025-08-29		 71.55
On 2025-08-12		 6.43 8.46 78.53
On 2025-08-05		 71.55
On 2025-08-12		 -8.89 77.38
WTD 82.69
On 2025-08-29		 79.65
On 2025-08-25		 1.51 1.87 82.51
On 2025-08-27		 80.64
On 2025-08-28		 -2.27 81.45
MTD 82.69
On 2025-08-29		 71.55
On 2025-08-12		 6.01 7.86 78.53
On 2025-08-05		 71.55
On 2025-08-12		 -8.89 77.31
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

2.79 +0.03 +1.09 73,328
BMY

Bristol-Myers Squibb

47.18 +0.30 +0.64 10,685,401
VRSK

Verisk Analytics Inc.

268.12 +1.93 +0.73 652,634
IQV

IQVIA Holdings Inc.

190.81 +2.08 +1.10 1,088,093
ARE

Alexandria Real Estate Equities Inc.

82.44 +0.61 +0.75 890,586