ARE: Alexandria Real Estate Equities Inc.

As of Thursday, April 30th, 2026

$ 41.05

-- 0 0%

Open: 41.05
High: 41.05
Low: 41.05
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 41.05

+0.64 +1.58%

Open: 40.11
High: 41.39
Low: 40.10
Volume: 3,808,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 40.11 41.39 40.10 41.05 3,808,638 +0.64 +1.58
2026-04-28 43.90 44.13 39.41 40.41 6,070,435 -5.15 -11.30
2026-04-27 47.77 47.86 45.32 45.56 2,398,864 -1.84 -3.88
2026-04-24 46.35 47.53 45.78 47.40 1,724,187 +1.02 +2.20
2026-04-23 46.50 47.00 45.04 46.38 2,631,880 -0.27 -0.58
2026-04-22 48.20 48.54 46.47 46.65 1,655,442 -1.16 -2.43
2026-04-21 48.89 49.00 46.93 47.81 1,419,538 -1.17 -2.39
2026-04-20 48.10 49.14 47.93 48.98 1,613,118 +0.35 +0.72
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 47.86
On 2026-04-27		 39.41
On 2026-04-28		 -5.60 -12.00 47.86
On 2026-04-27		 39.41
On 2026-04-28		 -17.65 44.16
10D 49.18
On 2026-04-17		 39.41
On 2026-04-28		 -6.56 -13.78 49.18
On 2026-04-17		 39.41
On 2026-04-28		 -19.87 46.08
20D 49.18
On 2026-04-17		 39.41
On 2026-04-28		 -5.37 -11.57 49.18
On 2026-04-17		 39.41
On 2026-04-28		 -19.87 45.14
WTD 47.86
On 2026-04-27		 39.41
On 2026-04-28		 -6.35 -13.40 47.86
On 2026-04-27		 39.41
On 2026-04-28		 -17.65 42.34
MTD 49.18
On 2026-04-17		 39.41
On 2026-04-28		 -5.37 -11.57 49.18
On 2026-04-17		 39.41
On 2026-04-28		 -19.87 45.14
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.57 +6.00 +2.12 2,091,162
KO

The Coca-Cola Company

78.51 -0.36 -0.46 4,391,889
PFE

Pfizer Inc.

26.72 +0.46 +1.75 12,850,837
VZ

Verizon Communications Inc.

47.82 +1.21 +2.59 7,765,706
VIX

CBOE Volatility Index

17.36 -0.78 -4.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,474.78 +612.97 +1.25 247,402,044
DJTA

Dow Jones Transportation Average

20,750.93 +219.63 +1.07 30,380,428
SPX

S&P 500 Index

7,165.22 +29.27 +0.41
OEX

S&P 100 Index

3,530.60 +6.49 +0.18
NDX

NASDAQ 100 Index

27,259.49 +72.51 +0.27
NYA

NYSE Composite Index

23,042.26 +290.75 +1.28
XAX

NYSE AMEX Composite Index

9,045.30 +116.56 +1.31
RUI

RUSSELL 1000 Index

3,900.79 +19.12 +0.49
RUT

Russell 2000 Index

2,775.99 +36.52 +1.33
RUA

Russell 3000 Index

4,070.00 +21.53 +0.53
VIX

CBOE Volatility Index

17.36 -0.78 -4.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.80 -0.18 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 -0.22 -0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 -0.39 -1.88
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

41.05 0.00 0.00