ARE: Alexandria Real Estate Equities Inc.

As of Thursday, July 2nd, 2026

$ 52.58

-0.43 -0.81%

Open: 53.48
High: 53.73
Low: 52.48
Volume: 1,581,498
Previous Close on Wednesday, July 1st, 2026

$ 53.01

+0.16 +0.30%

Open: 52.80
High: 54.12
Low: 52.23
Volume: 1,591,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 53.48 53.73 52.48 52.58 1,581,498 -0.43 -0.81
2026-07-01 52.80 54.12 52.23 53.01 1,591,345 +0.16 +0.30
2026-06-30 54.06 54.62 52.85 52.85 1,536,168 -2.74 -4.93
2026-06-29 54.85 55.69 54.03 55.59 2,125,910 +0.37 +0.67
2026-06-26 53.63 56.20 53.63 55.22 3,518,307 +1.93 +3.62
2026-06-25 51.90 53.33 50.82 53.29 1,748,531 +2.05 +4.00
2026-06-24 51.97 52.68 50.87 51.24 1,482,943 -0.36 -0.70
2026-06-23 50.74 52.02 50.63 51.60 1,390,462 +0.87 +1.71
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 56.20
On 2026-06-26		 52.23
On 2026-07-01		 -0.71 -1.33 56.20
On 2026-06-26		 52.23
On 2026-07-01		 -7.06 53.85
10D 56.20
On 2026-06-26		 49.79
On 2026-06-18		 3.37 6.85 56.20
On 2026-06-26		 52.23
On 2026-07-01		 -7.06 52.71
20D 56.20
On 2026-06-26		 48.86
On 2026-06-17		 1.31 2.56 55.14
On 2026-06-09		 48.86
On 2026-06-17		 -11.39 52.32
WTD 55.69
On 2026-06-29		 52.23
On 2026-07-01		 -2.64 -4.78 55.69
On 2026-06-29		 52.23
On 2026-07-01		 -6.21 53.51
MTD 54.12
On 2026-07-01		 52.23
On 2026-07-01		 -0.27 -0.51 54.12
On 2026-07-01		 52.48
On 2026-07-02		 -3.03 52.80
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.83 +0.11 +1.64 7,057,256
ARE

Alexandria Real Estate Equities Inc.

52.58 -0.43 -0.81 1,581,498