Quotes 5-day view: Alexandria Real Estate Equities, Inc.

Delayed Quote Nyse
Alexandria Real Estate Equities, Inc.(ARE) : Historical Chart (5-day)
  2025-07-02 2025-07-03 2025-07-07 2025-07-08 2025-07-09
Last 76.27 $ 76.92 $ 75.04 $ 77.02 $ 77.07 $
Volume 1,735,072 904,443 2,172,572 1,864,998 1,304,089
Change +2.39% +0.85% -2.44% +2.64% +0.06%
Opening 74.61 $ 76.38 $ 76.59 $ 74.83 $ 77.42 $
High 76.43 $ 77.19 $ 77.07 $ 77.52 $ 78.38 $
Low 74.55 $ 75.99 $ 74.53 $ 74.81 $ 76.22 $

Performance

1 day+0.06%
1 week+3.46%
Current month+6.11%
1 month+9.27%
3 months+0.17%
6 months-20.86%
Current year-20.99%
1 year-33.93%
3 years-47.34%
5 years-52.09%
10 years-15.29%

Volumes

markets
Daily volume
1,304,094
Estimated daily volume
1,304,094
Avg. Volume 20 sessions
1,998,723
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
154,041,581.61
Record volume 1
16,444,340
Record volume 2
7,220,113
Record volume 3
6,812,230
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
13,323,603,075
Net sales (USD)
3,116,394,000
Number of employees
552
Sales / Employee (USD)
5,645,641
Free-Float
98.49 %
Free-Float capitalization (USD)
13,130,478,088
Average Daily Capital Traded
1.16%

Indicators

Moving average 5 days
76.46
Moving average 20 days
73.57
Moving average 50 days
72.55
Moving average 100 days
82
Price spread / (MMA5)
-0.79%
Price spread / (MMA20)
-4.54%
Price spread / (MMA50)
-5.86%
Price spread / (MMA100)
+6.40%
STIM
RSI 9 days
63.84
RSI 14 days
60.16

Change 5d. change 1-year change 3-years change Capi.($)
+0.06%+3.46%-33.93%-47.34% 13.32B
-0.99%-1.52%+7.07%-17.48% 51.92B
+0.50%-0.52%+6.14%+59.93% 13.44B
0.00%-0.46%+9.05%+3.33% 12.4B
+0.69%-3.24%-25.77%-33.49% 12.18B
+0.74%-2.52%+26.91%+64.14% 10.81B
+0.75%+1.12%+5.88%-7.22% 9.64B
+0.55%+0.46%-5.92%-2.35% 8.12B
+2.18%-0.44%+6.54%+17.08% 7.24B
+0.64%-0.84%+44.03%+29.24% 7.22B
Average +0.64%-0.48%+4.00%+6.58% 14.63B
Weighted average by Cap. +0.49%-0.39%+3.15%-1.09%
See all sector performances

Historical Quotes: Alexandria Real Estate Equities, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

04d0205cbcc149b64ce5ea60c64366c6._yD-o6_7GOpVRsc8NYb1VEbLRoZQfjDMbB9U6GgTbrw.0nKKwcvMVqJhMPdfVvSSPBKGd7YGTGqvHSkw2VtUCNvMYa3v54tXvz4MtA
DatePriceVolumeDaily volume
04:00:02 pm 77.07 199,071 838,835
03:59:59 pm 77.08 5,476 639,764
03:59:59 pm 77.07 278 634,288
03:59:59 pm 77.07 1,936 634,010
03:59:57 pm 77.06 281 632,074
03:59:57 pm 77.06 200 631,793
03:59:57 pm 77.06 100 631,593
03:59:56 pm 77.05 196 631,493
03:59:56 pm 77.05 182 631,297
03:59:56 pm 77.05 1,113 631,115
Chart Alexandria Real Estate Equities, Inc.
More charts

Course Extremes

1 week 74.53
Extreme 74.53
78.38
1 month 70.83
Extreme 70.83
78.38
Current year 67.37
Extreme 67.37
105.14
1 year 67.37
Extreme 67.37
130.14
3 years 67.37
Extreme 67.37
172.65
5 years 67.37
Extreme 67.37
224.95
10 years 67.37
Extreme 67.37
224.95

Monthly variations

Annual variations

2025-20.99%
2024-23.05%
2023-12.97%
2022-34.67%
2021+25.10%
2020+10.30%
2019+40.21%
2018-11.75%
2017+17.51%
2016+22.99%
2015+1.83%
2014+39.48%
2013-8.22%
2012+0.51%
2011-5.86%
2010+13.95%
2009+6.55%
2008-40.65%
2007+1.26%
2006+24.72%
2005+8.17%
2004+28.53%
2003+35.92%
2002+3.65%
2001+10.52%
2000+16.90%
1999+2.83%
1998-1.98%
1997+50.30%
  1. Stock Market
  2. Equities
  3. ARE Stock
  4. Quotes Alexandria Real Estate Equities, Inc.