ARE: Alexandria Real Estate Equities Inc.

As of Thursday, April 9th, 2026

$ 43.99

-0.85 -1.90%

Open: 44.73
High: 45.09
Low: 43.70
Volume: 1,979,312
Previous Close on Wednesday, April 8th, 2026

$ 44.84

+0.71 +1.61%

Open: 45.30
High: 45.46
Low: 44.51
Volume: 2,497,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 44.73 45.09 43.70 43.99 1,979,312 -0.85 -1.90
2026-04-08 45.30 45.46 44.51 44.84 2,497,579 +0.71 +1.61
2026-04-07 42.80 44.29 42.80 44.13 2,146,576 +1.08 +2.51
2026-04-06 42.83 43.44 42.54 43.05 2,133,558 -0.18 -0.42
2026-04-02 42.75 43.25 41.44 43.23 4,102,005 -0.06 -0.14
2026-04-01 46.50 46.50 43.25 43.29 4,217,268 -3.13 -6.74
2026-03-31 46.29 47.36 46.12 46.42 3,244,226 +0.13 +0.28
2026-03-30 46.85 47.55 45.05 46.29 2,453,107 +0.25 +0.54
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 45.46
On 2026-04-08		 41.44
On 2026-04-02		 0.70 1.62 45.46
On 2026-04-08		 43.70
On 2026-04-09		 -3.87 43.85
10D 48.69
On 2026-03-26		 41.44
On 2026-04-02		 -3.29 -6.96 48.69
On 2026-03-26		 41.44
On 2026-04-02		 -14.89 44.93
20D 51.20
On 2026-03-13		 41.44
On 2026-04-02		 -6.18 -12.32 51.20
On 2026-03-13		 41.44
On 2026-04-02		 -19.06 46.68
WTD 45.46
On 2026-04-08		 42.54
On 2026-04-06		 0.76 1.76 45.46
On 2026-04-08		 43.70
On 2026-04-09		 -3.87 44.00
MTD 46.50
On 2026-04-01		 41.44
On 2026-04-02		 -2.43 -5.23 46.50
On 2026-04-01		 41.44
On 2026-04-02		 -10.88 43.76
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

43.99 -0.85 -1.90 1,979,312