ARE: Alexandria Real Estate Equities Inc.

As of Thursday, February 5th, 2026

$ 55.14

-0.17 -0.31%

Open: 54.95
High: 55.64
Low: 53.67
Volume: 1,993,663
Previous Close on Wednesday, February 4th, 2026

$ 55.31

+1.49 +2.77%

Open: 54.16
High: 56.52
Low: 54.16
Volume: 3,046,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 54.95 55.64 53.67 55.14 1,993,602 -0.17 -0.31
2026-02-04 54.16 56.52 54.16 55.31 3,046,168 +1.49 +2.77
2026-02-03 53.67 54.53 53.14 53.82 2,369,757 -0.33 -0.61
2026-02-02 54.56 55.28 53.70 54.15 2,451,927 -0.49 -0.90
2026-01-30 54.35 55.03 53.18 54.64 5,351,868 +0.59 +1.09
2026-01-29 55.01 55.34 53.14 54.05 3,037,411 -0.56 -1.03
2026-01-28 58.40 58.74 54.55 54.61 3,014,857 -3.53 -6.07
2026-01-27 57.35 59.25 56.20 58.14 3,859,225 +0.98 +1.71
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 56.52
On 2026-02-04		 53.14
On 2026-02-03		 1.09 2.02 56.52
On 2026-02-04		 53.67
On 2026-02-05		 -5.04 54.61
10D 59.76
On 2026-01-23		 53.14
On 2026-01-29		 -2.95 -5.08 59.76
On 2026-01-23		 53.14
On 2026-01-29		 -11.08 55.67
20D 59.76
On 2026-01-23		 51.70
On 2026-01-08		 2.96 5.67 59.76
On 2026-01-23		 53.14
On 2026-01-29		 -11.08 55.92
WTD 56.52
On 2026-02-04		 53.14
On 2026-02-03		 0.50 0.92 56.52
On 2026-02-04		 53.67
On 2026-02-05		 -5.04 54.61
MTD 56.52
On 2026-02-04		 53.14
On 2026-02-03		 0.50 0.92 56.52
On 2026-02-04		 53.67
On 2026-02-05		 -5.04 54.61
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

55.14 -0.17 -0.31 1,993,663