ARE: Alexandria Real Estate Equities Inc.

As of Friday, November 14th, 2025

$ 52.29

+0.05 +0.10%

Open: 52.00
High: 52.73
Low: 51.63
Volume: 1,751,411
Previous Close on Thursday, November 13th, 2025

$ 52.24

-1.54 -2.86%

Open: 53.22
High: 53.67
Low: 52.16
Volume: 2,289,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 52.00 52.73 51.63 52.29 1,751,411 +0.05 +0.10
2025-11-13 53.22 53.67 52.16 52.24 2,289,135 -1.54 -2.86
2025-11-12 54.40 54.91 53.70 53.78 2,427,283 -1.07 -1.95
2025-11-11 54.72 55.11 53.77 54.85 2,013,789 +0.59 +1.09
2025-11-10 55.87 56.35 54.22 54.26 2,678,186 -1.35 -2.43
2025-11-07 53.18 55.65 52.95 55.61 2,936,761 +2.44 +4.59
2025-11-06 54.43 54.97 52.94 53.17 2,318,647 -1.30 -2.39
2025-11-05 54.29 54.85 53.08 54.47 3,490,076 +0.48 +0.89
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 56.35
On 2025-11-10		 51.63
On 2025-11-14		 -3.32 -5.97 56.35
On 2025-11-10		 51.63
On 2025-11-14		 -8.38 53.48
10D 58.10
On 2025-11-03		 51.63
On 2025-11-14		 -5.93 -10.19 58.10
On 2025-11-03		 51.63
On 2025-11-14		 -11.14 54.04
20D 78.51
On 2025-10-24		 51.63
On 2025-11-14		 -22.70 -30.27 78.51
On 2025-10-24		 51.63
On 2025-11-14		 -34.24 62.01
WTD 56.35
On 2025-11-10		 51.63
On 2025-11-14		 -3.32 -5.97 56.35
On 2025-11-10		 51.63
On 2025-11-14		 -8.38 53.48
MTD 58.10
On 2025-11-03		 51.63
On 2025-11-14		 -5.93 -10.19 58.10
On 2025-11-03		 51.63
On 2025-11-14		 -11.14 54.04
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

52.29 +0.05 +0.10 1,751,411