ARE: Alexandria Real Estate Equities Inc.

As of Friday, July 18th, 2025

$ 78.17

-0.72 -0.91%

Open: 78.83
High: 79.30
Low: 77.79
Volume: 1,468,026
Previous Close on Thursday, July 17th, 2025

$ 78.89

+0.74 +0.95%

Open: 78.16
High: 79.59
Low: 78.06
Volume: 1,602,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 78.83 79.30 77.79 78.17 1,468,026 -0.72 -0.91
2025-07-17 78.16 79.59 78.06 78.89 1,602,366 +0.74 +0.95
2025-07-16 77.70 79.20 77.01 78.15 1,297,371 +0.83 +1.07
2025-07-15 79.05 79.66 77.20 77.32 1,345,073 -1.29 -1.64
2025-07-14 79.74 80.36 78.11 78.61 2,185,187 -0.94 -1.18
2025-07-11 78.00 80.00 77.75 79.55 1,310,761 +0.26 +0.33
2025-07-10 77.21 79.76 77.05 79.29 1,422,031 +2.22 +2.88
2025-07-09 77.42 78.38 76.22 77.07 1,304,089 +0.05 +0.06
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 80.36
On 2025-07-14		 77.01
On 2025-07-16		 -1.38 -1.73 80.36
On 2025-07-14		 77.01
On 2025-07-16		 -4.17 78.23
10D 80.36
On 2025-07-14		 74.53
On 2025-07-07		 1.25 1.63 80.36
On 2025-07-14		 77.01
On 2025-07-16		 -4.17 77.91
20D 80.36
On 2025-07-14		 70.98
On 2025-06-30		 7.29 10.28 75.80
On 2025-06-24		 70.98
On 2025-06-30		 -6.36 76.02
WTD 80.36
On 2025-07-14		 77.01
On 2025-07-16		 -1.38 -1.73 80.36
On 2025-07-14		 77.01
On 2025-07-16		 -4.17 78.23
MTD 80.36
On 2025-07-14		 72.05
On 2025-07-01		 5.54 7.63 80.36
On 2025-07-14		 77.01
On 2025-07-16		 -4.17 77.45
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

78.17 -0.72 -0.91 1,468,026