ARE: Alexandria Real Estate Equities Inc.

As of Friday, November 7th, 2025

$ 55.61

+2.44 +4.59%

Open: 53.18
High: 55.65
Low: 52.95
Volume: 2,936,761
Previous Close on Thursday, November 6th, 2025

$ 53.17

-1.30 -2.39%

Open: 54.43
High: 54.97
Low: 52.94
Volume: 2,318,647

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-04 55.04 55.71 53.94 53.99 3,067,529 -1.70 -3.05
2025-11-03 56.84 58.10 55.37 55.69 3,393,769 -2.53 -4.35
2025-10-31 56.00 58.70 55.30 58.22 4,124,928 +1.85 +3.28
2025-10-30 55.34 58.06 55.02 56.37 7,471,154 -2.39 -4.07
2025-10-29 62.20 63.61 57.62 58.76 7,002,696 -4.18 -6.64
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 58.10
On 2025-11-03		 52.94
On 2025-11-06		 -2.61 -4.48 58.10
On 2025-11-03		 52.94
On 2025-11-06		 -8.88 54.59
10D 78.00
On 2025-10-27		 52.94
On 2025-11-06		 -21.80 -28.16 78.00
On 2025-10-27		 52.94
On 2025-11-06		 -32.13 58.71
20D 78.54
On 2025-10-15		 52.94
On 2025-11-06		 -18.31 -24.77 78.54
On 2025-10-15		 52.94
On 2025-11-06		 -32.59 67.40
WTD 58.10
On 2025-11-03		 52.94
On 2025-11-06		 -2.61 -4.48 58.10
On 2025-11-03		 52.94
On 2025-11-06		 -8.88 54.59
MTD 58.10
On 2025-11-03		 52.94
On 2025-11-06		 -2.61 -4.48 58.10
On 2025-11-03		 52.94
On 2025-11-06		 -8.88 54.59
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

55.61 +2.44 +4.59 2,936,761