ARE: Alexandria Real Estate Equities Inc.

As of Friday, August 8th, 2025

$ 74.21

-0.35 -0.47%

Open: 74.55
High: 75.43
Low: 73.97
Volume: 913,396
Previous Close on Thursday, August 7th, 2025

$ 74.56

+0.71 +0.96%

Open: 74.64
High: 75.60
Low: 73.51
Volume: 2,092,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 74.55 75.43 73.97 74.21 913,396 -0.35 -0.47
2025-08-07 74.64 75.60 73.51 74.56 2,092,688 +0.71 +0.96
2025-08-06 78.40 78.51 73.64 73.85 2,964,880 -4.29 -5.49
2025-08-05 77.68 78.53 77.01 78.14 1,013,267 +1.02 +1.32
2025-08-04 76.13 77.53 75.66 77.12 1,294,655 +1.11 +1.46
2025-08-01 76.72 77.04 74.71 76.01 1,744,635 -0.42 -0.55
2025-07-31 77.55 78.18 76.23 76.43 2,658,910 -1.60 -2.05
2025-07-30 79.81 80.15 77.47 78.03 1,289,700 -1.45 -1.82
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 78.53
On 2025-08-05		 73.51
On 2025-08-07		 -1.80 -2.37 78.53
On 2025-08-05		 73.51
On 2025-08-07		 -6.39 75.58
10D 81.74
On 2025-07-28		 73.51
On 2025-08-07		 -7.98 -9.71 81.74
On 2025-07-28		 73.51
On 2025-08-07		 -10.07 76.70
20D 83.36
On 2025-07-23		 73.51
On 2025-08-07		 -5.34 -6.71 83.36
On 2025-07-23		 73.51
On 2025-08-07		 -11.82 78.21
WTD 78.53
On 2025-08-05		 73.51
On 2025-08-07		 -1.80 -2.37 78.53
On 2025-08-05		 73.51
On 2025-08-07		 -6.39 75.58
MTD 78.53
On 2025-08-05		 73.51
On 2025-08-07		 -2.22 -2.90 78.53
On 2025-08-05		 73.51
On 2025-08-07		 -6.39 75.65
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
OI

O-I Glass Inc.

13.42 +0.06 +0.45 1,251,910
VRSK

Verisk Analytics Inc.

265.04 +0.52 +0.20 826,252
LNT

Alliant Energy Corporation

65.64 -0.48 -0.73 1,923,941
COTY

Coty Inc.

4.74 -0.06 -1.25 4,554,765
ARE

Alexandria Real Estate Equities Inc.

74.21 -0.35 -0.47 913,396