ARE: Alexandria Real Estate Equities Inc.

As of Thursday, November 12th, 2026

$ 44.30

-0.78 -1.73%

Open: 44.85
High: 45.32
Low: 44.18
Volume: 1,357,981
Previous Close on Wednesday, November 11th, 2026

$ 45.08

+0.38 +0.85%

Open: 44.30
High: 45.54
Low: 43.47
Volume: 1,908,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 44.85 45.32 44.18 44.30 1,357,981 -0.78 -1.73
2026-11-11 44.30 45.54 43.47 45.08 1,908,072 +0.38 +0.85
2026-11-10 45.13 45.15 44.27 44.70 1,293,550 -1.18 -2.57
2026-11-09 45.37 46.64 44.91 45.88 1,704,035 +1.08 +2.41
2026-11-06 44.50 45.20 44.01 44.80 1,878,921 -0.37 -0.82
2026-11-05 46.78 47.87 44.62 45.17 2,936,523 -0.83 -1.80
2026-11-04 43.38 46.09 43.00 46.00 4,701,766 +3.72 +8.80
2026-11-03 42.16 42.45 41.29 42.28 2,249,154 -0.29 -0.68
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 46.64
On 2026-11-09		 43.47
On 2026-11-11		 -0.87 -1.93 46.64
On 2026-11-09		 43.47
On 2026-11-11		 -6.80 44.95
10D 47.87
On 2026-11-05		 39.62
On 2026-10-30		 3.70 9.11 47.87
On 2026-11-05		 43.47
On 2026-11-11		 -9.19 44.10
20D 47.87
On 2026-11-05		 38.34
On 2026-10-28		 1.96 4.63 43.91
On 2026-10-22		 38.34
On 2026-10-28		 -12.69 42.96
WTD 46.64
On 2026-11-09		 43.47
On 2026-11-11		 -0.50 -1.12 46.64
On 2026-11-09		 43.47
On 2026-11-11		 -6.80 44.99
MTD 47.87
On 2026-11-05		 40.08
On 2026-11-02		 4.10 10.20 47.87
On 2026-11-05		 43.47
On 2026-11-11		 -9.19 44.53
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

15.58 -0.50 -3.11 3,959,531
APA

Apache Corporation

47.66 +0.92 +1.97 4,202,105
ARE

Alexandria Real Estate Equities Inc.

44.30 -0.78 -1.73 1,357,981