ARE: Alexandria Real Estate Equities Inc.

As of Friday, December 5th, 2025

$ 45.48

-1.11 -2.38%

Open: 46.10
High: 47.49
Low: 45.47
Volume: 5,026,629
Previous Close on Thursday, December 4th, 2025

$ 46.59

-1.83 -3.78%

Open: 48.01
High: 48.02
Low: 46.10
Volume: 4,914,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 46.10 47.49 45.47 45.48 5,026,629 -1.11 -2.38
2025-12-04 48.01 48.02 46.10 46.59 4,914,417 -1.83 -3.78
2025-12-03 52.13 52.57 47.57 48.42 7,313,897 -5.41 -10.05
2025-12-02 53.31 54.17 52.96 53.83 2,103,241 +0.73 +1.37
2025-12-01 52.86 53.60 52.39 53.10 2,822,537 -0.57 -1.06
2025-11-28 53.53 54.45 53.40 53.67 1,046,198 +0.10 +0.19
2025-11-26 52.29 54.17 52.27 53.57 2,033,087 +0.92 +1.75
2025-11-25 51.60 52.88 51.55 52.65 1,708,952 +1.43 +2.79
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 54.17
On 2025-12-02		 45.47
On 2025-12-05		 -8.19 -15.26 54.17
On 2025-12-02		 45.47
On 2025-12-05		 -16.06 49.48
10D 54.45
On 2025-11-28		 45.47
On 2025-12-05		 -3.38 -6.92 54.45
On 2025-11-28		 45.47
On 2025-12-05		 -16.49 50.94
20D 56.35
On 2025-11-10		 45.47
On 2025-12-05		 -7.69 -14.46 56.35
On 2025-11-10		 45.47
On 2025-12-05		 -19.31 51.62
WTD 54.17
On 2025-12-02		 45.47
On 2025-12-05		 -8.19 -15.26 54.17
On 2025-12-02		 45.47
On 2025-12-05		 -16.06 49.48
MTD 54.17
On 2025-12-02		 45.47
On 2025-12-05		 -8.19 -15.26 54.17
On 2025-12-02		 45.47
On 2025-12-05		 -16.06 49.48
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GT

The Goodyear Tire & Rubber Company

8.58 +0.11 +1.30 4,831,257
ARE

Alexandria Real Estate Equities Inc.

45.48 -1.11 -2.38 5,026,629