ARE: Alexandria Real Estate Equities Inc.

As of Thursday, October 9th, 2025

$ 74.43

-0.79 -1.05%

Open: 75.22
High: 76.23
Low: 74.02
Volume: 2,503,094
Previous Close on Wednesday, October 8th, 2025

$ 75.22

-2.87 -3.68%

Open: 77.50
High: 78.75
Low: 75.16
Volume: 3,463,422

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-07 80.10 80.50 77.88 78.09 2,997,654 -1.90 -2.38
2025-10-06 84.11 84.30 79.76 79.99 2,193,031 -3.81 -4.55
2025-10-03 84.33 85.37 83.58 83.80 1,999,426 +0.10 +0.12
2025-10-02 83.10 83.97 82.52 83.70 1,118,530 +0.24 +0.29
2025-10-01 82.11 83.63 81.47 83.46 1,264,036 +0.12 +0.14
2025-09-30 82.95 83.42 81.78 83.34 1,300,367 -1.08 -1.28
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 85.37
On 2025-10-03		 74.02
On 2025-10-09		 -9.27 -11.08 85.37
On 2025-10-03		 74.02
On 2025-10-09		 -13.30 78.31
10D 85.37
On 2025-10-03		 74.02
On 2025-10-09		 -9.73 -11.56 85.37
On 2025-10-03		 74.02
On 2025-10-09		 -13.30 81.03
20D 88.24
On 2025-09-19		 74.02
On 2025-10-09		 -10.31 -12.17 88.24
On 2025-09-19		 74.02
On 2025-10-09		 -16.11 83.41
WTD 84.30
On 2025-10-06		 74.02
On 2025-10-09		 -9.37 -11.18 84.30
On 2025-10-06		 74.02
On 2025-10-09		 -12.19 76.93
MTD 85.37
On 2025-10-03		 74.02
On 2025-10-09		 -8.91 -10.69 85.37
On 2025-10-03		 74.02
On 2025-10-09		 -13.30 79.81
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
COTY

Coty Inc.

4.45 +0.14 +3.25 8,666,172
MAA

Mid-America Apartment Communities Inc.

134.91 -0.94 -0.69 478,379
MHK

Mohawk Industries Inc.

119.57 -2.68 -2.19 397,982
CENTA

Central Garden & Pet Company

27.37 -0.18 -0.65 323,839
ARE

Alexandria Real Estate Equities Inc.

74.43 -0.79 -1.05 2,503,094