ARE: Alexandria Real Estate Equities Inc.

As of Friday, June 5th, 2026

$ 51.28

-1.84 -3.46%

Open: 52.55
High: 53.03
Low: 51.13
Volume: 2,760,302
Previous Close on Thursday, June 4th, 2026

$ 53.12

+1.85 +3.61%

Open: 52.16
High: 53.29
Low: 51.85
Volume: 1,977,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 52.55 53.03 51.13 51.28 2,760,302 -1.84 -3.46
2026-06-04 52.16 53.29 51.85 53.12 1,977,307 +1.85 +3.61
2026-06-03 52.28 52.61 51.25 51.27 2,266,987 -1.47 -2.79
2026-06-02 48.61 53.37 47.88 52.74 4,336,963 +4.11 +8.45
2026-06-01 48.70 49.72 48.50 48.63 1,415,300 -1.05 -2.11
2026-05-29 50.00 51.00 48.98 49.68 3,104,101 -0.38 -0.76
2026-05-28 49.62 50.53 49.22 50.06 1,412,914 +0.13 +0.26
2026-05-27 49.00 50.07 48.73 49.93 1,488,746 +1.46 +3.01
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 53.37
On 2026-06-02		 47.88
On 2026-06-02		 1.60 3.22 53.37
On 2026-06-02		 51.13
On 2026-06-05		 -4.19 51.41
10D 53.37
On 2026-06-02		 47.67
On 2026-05-22		 3.43 7.17 51.00
On 2026-05-29		 48.50
On 2026-06-01		 -4.90 50.36
20D 53.37
On 2026-06-02		 44.81
On 2026-05-15		 5.70 12.51 48.01
On 2026-05-14		 44.81
On 2026-05-15		 -6.67 48.45
WTD 53.37
On 2026-06-02		 47.88
On 2026-06-02		 1.60 3.22 53.37
On 2026-06-02		 51.13
On 2026-06-05		 -4.19 51.41
MTD 53.37
On 2026-06-02		 47.88
On 2026-06-02		 1.60 3.22 53.37
On 2026-06-02		 51.13
On 2026-06-05		 -4.19 51.41
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

141.50 -0.56 -0.39 4,752,395
GT

The Goodyear Tire & Rubber Company

5.71 +0.05 +0.88 7,856,072
STLA

Stellantis

7.11 -0.28 -3.79 13,964,362
PTON

Peloton Interactive Inc.

5.77 -0.40 -6.48 13,137,901
ARE

Alexandria Real Estate Equities Inc.

51.28 -1.84 -3.46 2,760,302