ARE: Alexandria Real Estate Equities Inc.

As of Thursday, July 10th, 2025

$ 79.29

+2.22 +2.88%

Open: 77.21
High: 79.76
Low: 77.05
Volume: 1,422,031
Previous Close on Wednesday, July 9th, 2025

$ 77.07

+0.05 +0.06%

Open: 77.42
High: 78.38
Low: 76.22
Volume: 1,304,089

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 74.83 77.52 74.81 77.02 1,864,281 +1.98 +2.64
2025-07-07 76.59 77.07 74.53 75.04 2,172,059 -1.88 -2.44
2025-07-03 76.38 77.19 75.99 76.92 904,129 +0.65 +0.85
2025-07-02 74.61 76.43 74.55 76.27 1,734,092 +1.78 +2.39
2025-07-01 72.28 76.15 72.05 74.49 1,795,281 +1.86 +2.56
2025-06-30 72.27 72.82 70.98 72.63 1,593,774 -0.74 -1.01
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 79.76
On 2025-07-10		 74.53
On 2025-07-07		 3.02 3.96 77.19
On 2025-07-03		 74.53
On 2025-07-07		 -3.45 77.07
10D 79.76
On 2025-07-10		 70.98
On 2025-06-30		 5.61 7.61 74.82
On 2025-06-26		 70.98
On 2025-06-30		 -5.13 75.63
20D 79.76
On 2025-07-10		 70.83
On 2025-06-18		 5.96 8.13 75.80
On 2025-06-24		 70.98
On 2025-06-30		 -6.36 74.14
WTD 79.76
On 2025-07-10		 74.53
On 2025-07-07		 2.37 3.08 77.07
On 2025-07-07		 77.07
On 2025-07-07		 0.00 77.11
MTD 79.76
On 2025-07-10		 72.05
On 2025-07-01		 6.66 9.17 77.19
On 2025-07-03		 74.53
On 2025-07-07		 -3.45 76.59
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

79.29 +2.22 +2.88 1,422,031