ARE: Alexandria Real Estate Equities Inc.

As of Friday, February 13th, 2026

$ 52.49

+2.09 +4.15%

Open: 51.19
High: 53.36
Low: 51.01
Volume: 2,003,331
Previous Close on Thursday, February 12th, 2026

$ 50.40

-3.36 -6.25%

Open: 53.70
High: 54.65
Low: 50.10
Volume: 3,287,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 51.19 53.36 51.01 52.49 2,003,331 +2.09 +4.15
2026-02-12 53.70 54.65 50.10 50.40 3,287,874 -3.36 -6.25
2026-02-11 56.94 57.32 53.71 53.76 2,390,948 -3.10 -5.45
2026-02-10 56.53 57.20 56.10 56.86 1,662,435 +0.66 +1.17
2026-02-09 55.60 56.32 54.37 56.20 1,323,611 +0.30 +0.54
2026-02-06 55.00 56.07 54.39 55.90 1,774,271 +0.76 +1.38
2026-02-05 54.95 55.64 53.67 55.14 1,993,602 -0.17 -0.31
2026-02-04 54.16 56.52 54.16 55.31 3,046,168 +1.49 +2.77
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 57.32
On 2026-02-11		 50.10
On 2026-02-12		 -3.41 -6.10 57.32
On 2026-02-11		 50.10
On 2026-02-12		 -12.59 53.94
10D 57.32
On 2026-02-11		 50.10
On 2026-02-12		 -2.15 -3.93 57.32
On 2026-02-11		 50.10
On 2026-02-12		 -12.59 54.40
20D 59.76
On 2026-01-23		 50.10
On 2026-02-12		 -4.77 -8.33 59.76
On 2026-01-23		 50.10
On 2026-02-12		 -16.16 55.71
WTD 57.32
On 2026-02-11		 50.10
On 2026-02-12		 -3.41 -6.10 57.32
On 2026-02-11		 50.10
On 2026-02-12		 -12.59 53.94
MTD 57.32
On 2026-02-11		 50.10
On 2026-02-12		 -2.15 -3.93 57.32
On 2026-02-11		 50.10
On 2026-02-12		 -12.59 54.40
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

52.49 +2.09 +4.15 2,003,331