Alexandria Real Estate Equities, Inc. (BMV:ARE)
Mexico · Delayed Price · Currency is MXN 820.00
0.00 (0.00%)
At close: May 20, 2026
BMV:ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 3.80% | 21 |
| May 8, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 5.33% | 70 |
| May 6, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 6.01% | 11 |
| May 4, 2026 | 707.55 | 707.55 | 707.50 | 707.50 | 707.50 | -9.87% | 397 |
| Apr 28, 2026 | 784.25 | 785.00 | 784.00 | 785.00 | 785.00 | -18.10% | 114 |
| Feb 9, 2026 | 958.50 | 958.50 | 958.50 | 958.50 | 945.45 | - | 43 |
| Feb 5, 2026 | 958.48 | 958.50 | 958.48 | 958.50 | 945.45 | -5.66% | 595 |
| Jan 26, 2026 | 1,050.00 | 1,050.00 | 1,016.00 | 1,016.00 | 1,002.16 | 0.59% | 340 |
| Jan 19, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 996.25 | - | 5 |
| Jan 14, 2026 | 1,008.00 | 1,010.00 | 1,008.00 | 1,010.00 | 996.25 | 3.93% | 17 |
| Jan 9, 2026 | 971.81 | 971.81 | 971.81 | 971.81 | 958.58 | 14.87% | 60 |
| Dec 9, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 821.73 | - | 6 |
| Dec 5, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 821.73 | -0.24% | 35 |
| Dec 4, 2025 | 869.00 | 869.00 | 848.00 | 848.00 | 823.68 | -2.97% | 66 |
| Dec 3, 2025 | 910.70 | 910.87 | 874.00 | 874.00 | 848.93 | -11.47% | 48 |
| Dec 2, 2025 | 987.25 | 987.25 | 987.25 | 987.25 | 958.93 | 9.69% | 15 |
| Nov 20, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 874.19 | -1.42% | 411 |