ARE: Alexandria Real Estate Equities Inc.

As of Wednesday, September 17th, 2025

$ 85.14

-0.61 -0.71%

Open: 86.08
High: 88.00
Low: 85.14
Volume: 1,143,292
Previous Close on Tuesday, September 16th, 2025

$ 85.75

+0.18 +0.21%

Open: 86.02
High: 86.58
Low: 84.86
Volume: 1,068,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 86.08 88.00 85.14 85.14 1,143,292 -0.61 -0.71
2025-09-16 86.02 86.58 84.86 85.75 1,068,278 +0.18 +0.21
2025-09-15 85.77 86.20 84.62 85.57 1,272,225 +0.65 +0.77
2025-09-12 84.91 85.80 84.22 84.92 1,559,948 +0.18 +0.21
2025-09-11 84.18 85.80 84.18 84.74 1,311,825 +0.74 +0.88
2025-09-10 83.64 84.64 83.42 84.00 1,323,040 +0.28 +0.33
2025-09-09 85.37 85.37 83.47 83.72 1,269,020 -1.84 -2.15
2025-09-08 83.78 85.79 83.18 85.56 1,499,287 +0.86 +1.02
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 88.00
On 2025-09-17		 84.18
On 2025-09-11		 1.14 1.36 85.80
On 2025-09-11		 84.22
On 2025-09-12		 -1.85 85.22
10D 88.00
On 2025-09-17		 81.31
On 2025-09-04		 3.58 4.39 85.79
On 2025-09-08		 83.42
On 2025-09-10		 -2.77 84.70
20D 88.00
On 2025-09-17		 76.51
On 2025-08-21		 6.87 8.78 79.23
On 2025-08-20		 76.51
On 2025-08-21		 -3.43 82.63
WTD 88.00
On 2025-09-17		 84.62
On 2025-09-15		 0.22 0.26 86.20
On 2025-09-15		 86.20
On 2025-09-15		 0.00 85.49
MTD 88.00
On 2025-09-17		 80.26
On 2025-09-03		 2.70 3.28 85.79
On 2025-09-08		 83.42
On 2025-09-10		 -2.77 84.12
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

85.14 -0.61 -0.71 1,143,292