ARE: Alexandria Real Estate Equities Inc.

As of Friday, May 15th, 2026

$ 44.97

-1.20 -2.60%

Open: 45.78
High: 46.13
Low: 44.81
Volume: 1,518,136
Previous Close on Thursday, May 14th, 2026

$ 46.17

-1.10 -2.33%

Open: 47.75
High: 48.01
Low: 46.11
Volume: 1,679,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 45.78 46.13 44.81 44.97 1,518,136 -1.20 -2.60
2026-05-14 47.75 48.01 46.11 46.17 1,679,476 -1.10 -2.33
2026-05-13 46.53 47.37 45.54 47.27 1,715,810 +0.77 +1.66
2026-05-12 46.01 46.88 45.45 46.50 1,659,107 +0.50 +1.09
2026-05-11 46.05 46.85 45.56 46.00 1,979,485 -0.26 -0.56
2026-05-08 45.83 46.90 45.81 46.26 1,903,725 +0.68 +1.49
2026-05-07 46.11 46.95 45.43 45.58 3,011,617 -0.25 -0.55
2026-05-06 44.65 47.13 44.65 45.83 3,984,069 +2.03 +4.63
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 48.01
On 2026-05-14		 44.81
On 2026-05-15		 -1.29 -2.79 48.01
On 2026-05-14		 44.81
On 2026-05-15		 -6.67 46.18
10D 48.01
On 2026-05-14		 40.21
On 2026-05-04		 3.58 8.65 48.01
On 2026-05-14		 44.81
On 2026-05-15		 -6.67 45.35
20D 49.14
On 2026-04-20		 39.41
On 2026-04-28		 -3.66 -7.53 49.14
On 2026-04-20		 39.41
On 2026-04-28		 -19.80 44.98
WTD 48.01
On 2026-05-14		 44.81
On 2026-05-15		 -1.29 -2.79 48.01
On 2026-05-14		 44.81
On 2026-05-15		 -6.67 46.18
MTD 48.01
On 2026-05-14		 40.04
On 2026-05-01		 4.46 11.01 48.01
On 2026-05-14		 44.81
On 2026-05-15		 -6.67 44.99
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

44.97 -1.20 -2.60 1,518,136