Alexandria Real Estate Equities, Inc. (BMV:ARE)
Mexico · Delayed Price · Currency is MXN 800.00
-39.49 (-4.70%)
At close: Jul 13, 2026
BMV:ARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -4.70% | 5 |
| Jul 10, 2026 | 839.49 | 839.49 | 839.49 | 839.49 | 839.49 | -6.00% | 135 |
| Jul 7, 2026 | 893.03 | 893.03 | 893.03 | 893.03 | 893.03 | -1.86% | 16 |
| Jul 2, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 2.61% | 34 |
| Jun 25, 2026 | 899.49 | 899.49 | 899.49 | 899.49 | 886.87 | -0.61% | 1,364 |
| Jun 9, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 892.30 | - | 5 |
| Jun 3, 2026 | 900.00 | 905.00 | 900.00 | 905.00 | 892.30 | 5.79% | 20 |
| Jun 1, 2026 | 854.00 | 855.46 | 854.00 | 855.46 | 843.46 | -0.76% | 35 |
| May 27, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 849.91 | 5.12% | 240 |
| May 20, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 808.49 | 3.80% | 21 |
| May 8, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 778.92 | 5.33% | 70 |
| May 6, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 739.48 | 6.01% | 11 |
| May 4, 2026 | 707.55 | 707.55 | 707.50 | 707.50 | 697.57 | -9.87% | 397 |
| Apr 28, 2026 | 784.25 | 785.00 | 784.00 | 785.00 | 773.99 | -16.97% | 114 |
| Feb 9, 2026 | 958.50 | 958.50 | 958.50 | 958.50 | 932.18 | - | 43 |
| Feb 5, 2026 | 958.48 | 958.50 | 958.48 | 958.50 | 932.18 | -5.66% | 595 |
| Jan 26, 2026 | 1,050.00 | 1,050.00 | 1,016.00 | 1,016.00 | 988.10 | 0.59% | 340 |
| Jan 19, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 982.27 | - | 5 |