ARE: Alexandria Real Estate Equities Inc.

As of Friday, October 2nd, 2026

$ 47.37

+0.34 +0.72%

Open: 47.31
High: 48.22
Low: 47.00
Volume: 2,066,307
Previous Close on Thursday, October 1st, 2026

$ 47.03

-0.43 -0.91%

Open: 47.19
High: 47.53
Low: 45.66
Volume: 3,204,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 47.31 48.22 47.00 47.37 2,066,307 +0.34 +0.72
2026-10-01 47.19 47.53 45.66 47.03 3,204,006 -0.43 -0.91
2026-09-30 47.98 48.10 47.18 47.46 1,549,334 -1.01 -2.08
2026-09-29 48.52 49.07 47.97 48.47 1,428,648 -0.19 -0.39
2026-09-28 49.90 49.90 47.87 48.66 1,869,576 -1.27 -2.54
2026-09-25 50.30 50.66 49.38 49.93 1,505,501 -0.55 -1.09
2026-09-24 50.93 51.87 50.38 50.48 1,628,062 -1.38 -2.66
2026-09-23 53.44 53.93 51.53 51.86 1,921,495 -1.99 -3.70
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 49.90
On 2026-09-28		 45.66
On 2026-10-01		 -2.56 -5.13 49.90
On 2026-09-28		 45.66
On 2026-10-01		 -8.50 47.80
10D 54.70
On 2026-09-22		 45.66
On 2026-10-01		 -5.93 -11.13 54.70
On 2026-09-22		 45.66
On 2026-10-01		 -16.52 49.85
20D 57.28
On 2026-09-18		 45.66
On 2026-10-01		 -5.32 -10.10 57.28
On 2026-09-18		 45.66
On 2026-10-01		 -20.29 51.05
WTD 49.90
On 2026-09-28		 45.66
On 2026-10-01		 -2.56 -5.13 49.90
On 2026-09-28		 45.66
On 2026-10-01		 -8.50 47.80
MTD 48.22
On 2026-10-02		 45.66
On 2026-10-01		 -0.09 -0.19 47.53
On 2026-10-01		 47.53
On 2026-10-01		 0.00 47.20
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

163.64 +1.91 +1.18 3,305,944
BE

Bloom Energy Corp.

289.15 +11.57 +4.17 12,819,249
ARE

Alexandria Real Estate Equities Inc.

47.37 +0.34 +0.72 2,066,307