ARE: Alexandria Real Estate Equities Inc.

As of Tuesday, August 18th, 2026

$ 45.84

-1.10 -2.34%

Open: 46.98
High: 47.19
Low: 45.78
Volume: 1,833,506
Previous Close on Monday, August 17th, 2026

$ 46.94

-1.20 -2.49%

Open: 47.63
High: 47.95
Low: 46.10
Volume: 2,275,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 46.98 47.19 45.78 45.84 1,833,506 -1.10 -2.34
2026-08-17 47.63 47.95 46.10 46.94 2,275,993 -1.20 -2.49
2026-08-14 48.37 48.57 48.01 48.14 1,199,135 -0.28 -0.58
2026-08-13 47.85 48.81 47.85 48.42 1,612,971 +0.36 +0.75
2026-08-12 48.11 48.37 47.66 48.06 1,115,882 -0.06 -0.12
2026-08-11 48.31 48.96 47.82 48.12 1,358,145 -0.23 -0.48
2026-08-10 49.12 49.46 47.51 48.35 1,880,128 -1.39 -2.79
2026-08-07 48.70 50.17 48.15 49.74 1,819,772 +1.26 +2.60
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 48.81
On 2026-08-13		 45.78
On 2026-08-18		 -2.28 -4.74 48.81
On 2026-08-13		 45.78
On 2026-08-18		 -6.20 47.48
10D 50.88
On 2026-08-06		 45.78
On 2026-08-18		 -3.03 -6.20 50.88
On 2026-08-06		 45.78
On 2026-08-18		 -10.02 48.22
20D 55.74
On 2026-07-29		 45.78
On 2026-08-18		 -4.77 -9.43 55.74
On 2026-07-29		 45.78
On 2026-08-18		 -17.87 49.89
WTD 47.95
On 2026-08-17		 45.78
On 2026-08-18		 -2.30 -4.78 47.95
On 2026-08-17		 45.78
On 2026-08-18		 -4.52 46.39
MTD 53.34
On 2026-08-03		 45.78
On 2026-08-18		 -5.61 -10.90 53.34
On 2026-08-03		 45.78
On 2026-08-18		 -14.17 48.67
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MIR

Mirion Technologies Inc.

15.33 -0.41 -2.60 4,042,688
ADT

ADT Inc.

7.22 +0.04 +0.56 7,485,367
ARE

Alexandria Real Estate Equities Inc.

45.84 -1.10 -2.34 1,833,506