ARE: Alexandria Real Estate Equities Inc.

As of Wednesday, December 31st, 2025

$ 48.94

-0.53 -1.07%

Open: 48.75
High: 49.27
Low: 48.58
Volume: 2,003,490
Previous Close on Tuesday, December 30th, 2025

$ 49.47

+0.30 +0.61%

Open: 49.18
High: 49.60
Low: 48.92
Volume: 2,004,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-31 48.75 49.27 48.58 48.94 2,003,490 -0.53 -1.07
2025-12-30 49.18 49.60 48.92 49.47 2,004,843 +0.30 +0.61
2025-12-29 48.99 50.08 48.86 49.17 2,207,058 +0.57 +1.17
2025-12-26 48.67 48.69 48.01 48.60 1,448,105 -0.16 -0.33
2025-12-24 47.91 48.84 47.64 48.76 85,257 +0.69 +1.44
2025-12-23 48.42 48.48 47.85 48.07 1,858,797 -0.55 -1.13
2025-12-22 48.10 48.64 47.71 48.62 2,351,184 +0.68 +1.42
2025-12-19 48.80 49.14 47.47 47.94 7,475,778 -1.01 -2.06
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 50.08
On 2025-12-29		 47.64
On 2025-12-24		 0.87 1.81 50.08
On 2025-12-29		 48.58
On 2025-12-31		 -3.00 48.99
10D 50.08
On 2025-12-29		 46.80
On 2025-12-17		 1.97 4.19 49.17
On 2025-12-18		 47.47
On 2025-12-19		 -3.46 48.61
20D 52.57
On 2025-12-03		 44.10
On 2025-12-08		 -4.89 -9.08 52.57
On 2025-12-03		 44.10
On 2025-12-08		 -16.11 47.49
WTD 50.08
On 2025-12-29		 48.58
On 2025-12-31		 0.34 0.70 50.08
On 2025-12-29		 48.58
On 2025-12-31		 -3.00 49.19
MTD 54.17
On 2025-12-02		 44.10
On 2025-12-08		 -4.16 -7.83 54.17
On 2025-12-02		 44.10
On 2025-12-08		 -18.58 47.80
As of Wednesday, December 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.03 -3.76 -1.21 2,424,322
KO

The Coca-Cola Company

69.91 -0.16 -0.23 7,891,271
PFE

Pfizer Inc.

24.90 -0.09 -0.36 29,279,695
VZ

Verizon Communications Inc.

40.73 +0.03 +0.07 17,079,436
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,063.29 -303.77 -0.63 335,602,601
DJTA

Dow Jones Transportation Average

17,357.19 -114.06 -0.65 67,614,399
SPX

S&P 500 Index

6,845.50 -50.74 -0.74
OEX

S&P 100 Index

3,432.34 -21.88 -0.63
NDX

NASDAQ 100 Index

25,249.85 -212.71 -0.84
NYA

NYSE Composite Index

22,003.93 -144.15 -0.65
XAX

NYSE AMEX Composite Index

6,866.79 -63.96 -0.92
RUI

RUSSELL 1000 Index

3,732.87 -28.67 -0.76
RUT

Russell 2000 Index

2,481.91 -18.68 -0.75
RUA

Russell 3000 Index

3,882.77 -29.80 -0.76
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.94 +0.25 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.18 +0.41 +2.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.72 -86.19 -0.73
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

48.94 -0.53 -1.07 2,003,490