ARE: Alexandria Real Estate Equities Inc.

As of Monday, September 28th, 2026

$ 48.66

-1.27 -2.54%

Open: 49.90
High: 49.90
Low: 47.87
Volume: 1,869,576
Previous Close on Friday, September 25th, 2026

$ 49.93

-0.55 -1.09%

Open: 50.30
High: 50.66
Low: 49.38
Volume: 1,505,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-28 49.90 49.90 47.87 48.66 1,869,576 -1.27 -2.54
2026-09-25 50.30 50.66 49.38 49.93 1,505,501 -0.55 -1.09
2026-09-24 50.93 51.87 50.38 50.48 1,628,062 -1.38 -2.66
2026-09-23 53.44 53.93 51.53 51.86 1,921,495 -1.99 -3.70
2026-09-22 53.94 54.70 53.37 53.85 1,461,691 +0.51 +0.96
2026-09-21 53.39 54.29 53.28 53.34 1,887,893 +0.04 +0.08
2026-09-18 56.70 57.28 53.21 53.30 4,103,038 -3.04 -5.40
2026-09-17 53.70 56.66 53.70 56.34 3,355,981 +2.82 +5.27
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 54.70
On 2026-09-22		 47.87
On 2026-09-28		 -4.68 -8.77 54.70
On 2026-09-22		 47.87
On 2026-09-28		 -12.49 50.96
10D 57.28
On 2026-09-18		 47.87
On 2026-09-28		 -3.30 -6.35 57.28
On 2026-09-18		 47.87
On 2026-09-28		 -16.44 52.42
20D 57.28
On 2026-09-18		 47.87
On 2026-09-28		 -2.91 -5.64 57.28
On 2026-09-18		 47.87
On 2026-09-28		 -16.44 51.95
WTD 49.90
On 2026-09-28		 47.87
On 2026-09-28		 -1.27 -2.54 -- -- -- 48.66
MTD 57.28
On 2026-09-18		 47.87
On 2026-09-28		 -2.63 -5.13 57.28
On 2026-09-18		 47.87
On 2026-09-28		 -16.44 51.98
As of Monday, September 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.24 -8.85 -2.71 4,161,659
KO

The Coca-Cola Company

87.18 -0.63 -0.72 14,475,112
PFE

Pfizer Inc.

28.72 +0.05 +0.17 24,700,186
VZ

Verizon Communications Inc.

46.68 -0.40 -0.85 16,631,297
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,481.51 -347.11 -0.67 455,450,713
DJTA

Dow Jones Transportation Average

19,582.54 +10.32 +0.05 64,186,789
SPX

S&P 500 Index

7,683.69 -59.72 -0.77
OEX

S&P 100 Index

3,836.54 -31.64 -0.82
NDX

NASDAQ 100 Index

30,276.81 -331.32 -1.08
NYA

NYSE Composite Index

23,757.31 -155.28 -0.65
XAX

NYSE AMEX Composite Index

8,174.64 -75.76 -0.92
RUI

RUSSELL 1000 Index

4,173.41 -34.42 -0.82
RUT

Russell 2000 Index

2,817.91 -19.64 -0.69
RUA

Russell 3000 Index

4,346.34 -35.63 -0.81
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.25 +0.24 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.30 +1.67
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

48.66 -1.27 -2.54 1,869,576