ARE: Alexandria Real Estate Equities Inc.

As of Friday, October 31st, 2025

$ 58.22

+1.85 +3.28%

Open: 56.00
High: 58.70
Low: 55.30
Volume: 4,124,928
Previous Close on Thursday, October 30th, 2025

$ 56.37

-2.39 -4.07%

Open: 55.34
High: 58.06
Low: 55.02
Volume: 7,471,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 56.00 58.70 55.30 58.22 4,124,928 +1.85 +3.28
2025-10-30 55.34 58.06 55.02 56.37 7,471,154 -2.39 -4.07
2025-10-29 62.20 63.61 57.62 58.76 7,002,696 -4.18 -6.64
2025-10-28 69.78 69.78 62.56 62.94 12,259,744 -14.93 -19.17
2025-10-27 77.93 78.00 76.92 77.87 1,297,464 +0.46 +0.59
2025-10-24 77.69 78.51 77.27 77.41 1,314,368 +0.50 +0.65
2025-10-23 77.73 78.29 76.88 76.91 1,190,698 -0.86 -1.11
2025-10-22 77.09 78.29 76.69 77.77 1,195,636 +0.98 +1.28
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 78.00
On 2025-10-27		 55.02
On 2025-10-30		 -19.19 -24.79 78.00
On 2025-10-27		 55.02
On 2025-10-30		 -29.46 62.83
10D 78.51
On 2025-10-24		 55.02
On 2025-10-30		 -16.77 -22.36 78.51
On 2025-10-24		 55.02
On 2025-10-30		 -29.92 69.98
20D 84.30
On 2025-10-06		 55.02
On 2025-10-30		 -25.58 -30.53 84.30
On 2025-10-06		 55.02
On 2025-10-30		 -34.73 72.84
WTD 78.00
On 2025-10-27		 55.02
On 2025-10-30		 -19.19 -24.79 78.00
On 2025-10-27		 55.02
On 2025-10-30		 -29.46 62.83
MTD 85.37
On 2025-10-03		 55.02
On 2025-10-30		 -25.12 -30.14 85.37
On 2025-10-03		 55.02
On 2025-10-30		 -35.55 74.25
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

58.22 +1.85 +3.28 4,124,928