Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
71.89
+0.32 (0.45%)
At close: May 7, 2025, 4:00 PM
72.33
+0.44 (0.61%)
Pre-market: May 8, 2025, 8:00 AM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 71.60 | 72.57 | 71.35 | 71.89 | 71.89 | 0.45% | 1,831,303 |
| May 6, 2025 | 73.00 | 73.43 | 71.51 | 71.57 | 71.57 | -2.68% | 1,686,757 |
| May 5, 2025 | 74.00 | 74.53 | 73.17 | 73.54 | 73.54 | -1.25% | 1,809,260 |
| May 2, 2025 | 75.05 | 75.52 | 73.89 | 74.47 | 74.47 | 1.43% | 1,389,067 |
| May 1, 2025 | 73.00 | 74.27 | 71.95 | 73.42 | 73.42 | 1.05% | 1,671,696 |
| Apr 30, 2025 | 71.64 | 72.94 | 70.57 | 72.66 | 72.66 | 0.12% | 2,479,522 |
| Apr 29, 2025 | 75.07 | 75.50 | 71.63 | 72.57 | 72.57 | -5.73% | 3,466,778 |
| Apr 28, 2025 | 76.13 | 77.22 | 75.59 | 76.98 | 76.98 | 1.45% | 1,680,514 |
| Apr 25, 2025 | 77.00 | 77.56 | 75.10 | 75.88 | 75.88 | -1.79% | 1,220,449 |
| Apr 24, 2025 | 77.22 | 77.76 | 76.51 | 77.26 | 77.26 | 0.38% | 1,115,085 |
| Apr 23, 2025 | 78.19 | 80.05 | 76.44 | 76.97 | 76.97 | 0.93% | 1,462,283 |
| Apr 22, 2025 | 76.87 | 77.88 | 75.53 | 76.26 | 76.26 | 0.70% | 1,449,960 |
| Apr 21, 2025 | 76.47 | 76.79 | 74.46 | 75.73 | 75.73 | -2.71% | 1,663,726 |
| Apr 17, 2025 | 77.62 | 78.81 | 77.29 | 77.84 | 77.84 | 0.93% | 1,628,010 |
| Apr 16, 2025 | 78.99 | 79.73 | 76.43 | 77.12 | 77.12 | -2.53% | 1,554,520 |
| Apr 15, 2025 | 79.45 | 80.46 | 78.89 | 79.12 | 79.12 | -0.73% | 1,286,852 |
| Apr 14, 2025 | 78.02 | 80.37 | 77.58 | 79.70 | 79.70 | 3.61% | 2,157,659 |
| Apr 11, 2025 | 74.34 | 76.94 | 73.45 | 76.92 | 76.92 | 3.15% | 2,667,542 |
| Apr 10, 2025 | 79.44 | 80.20 | 73.44 | 74.57 | 74.57 | -7.73% | 2,975,121 |
| Apr 9, 2025 | 75.00 | 81.44 | 71.57 | 80.82 | 80.82 | 5.04% | 4,108,902 |
| Apr 8, 2025 | 80.59 | 81.32 | 75.70 | 76.94 | 76.94 | -1.12% | 3,033,706 |
| Apr 7, 2025 | 79.02 | 82.71 | 76.50 | 77.81 | 77.81 | -4.27% | 3,552,000 |
| Apr 4, 2025 | 84.50 | 84.79 | 81.20 | 81.28 | 81.28 | -5.76% | 2,673,981 |
| Apr 3, 2025 | 90.76 | 91.47 | 86.00 | 86.25 | 86.25 | -6.59% | 1,790,727 |
| Apr 2, 2025 | 90.85 | 92.87 | 90.09 | 92.33 | 92.33 | 1.29% | 1,305,409 |
| Apr 1, 2025 | 93.28 | 93.54 | 90.07 | 91.15 | 91.15 | -1.47% | 1,610,475 |
| Mar 31, 2025 | 94.43 | 94.84 | 91.15 | 92.51 | 92.51 | -3.23% | 2,126,736 |
| Mar 28, 2025 | 96.56 | 96.56 | 94.85 | 95.60 | 94.26 | -0.11% | 887,452 |
| Mar 27, 2025 | 96.44 | 97.54 | 95.41 | 95.71 | 94.36 | -0.44% | 902,693 |
| Mar 26, 2025 | 96.46 | 97.67 | 95.50 | 96.13 | 94.78 | 0.16% | 886,562 |
| Mar 25, 2025 | 97.28 | 97.44 | 95.06 | 95.98 | 94.63 | -1.61% | 1,029,097 |
| Mar 24, 2025 | 96.84 | 98.27 | 96.40 | 97.55 | 96.18 | 1.33% | 856,254 |
| Mar 21, 2025 | 96.53 | 97.09 | 95.41 | 96.27 | 94.92 | -0.73% | 2,205,906 |
| Mar 20, 2025 | 97.62 | 98.22 | 96.66 | 96.98 | 95.62 | -0.73% | 1,086,985 |
| Mar 19, 2025 | 98.42 | 98.72 | 96.73 | 97.69 | 96.32 | -0.71% | 1,488,466 |
| Mar 18, 2025 | 99.33 | 99.59 | 97.63 | 98.39 | 97.01 | -1.14% | 1,066,101 |
| Mar 17, 2025 | 99.20 | 101.22 | 99.17 | 99.52 | 98.12 | 0.36% | 1,044,198 |
| Mar 14, 2025 | 97.92 | 99.35 | 96.59 | 99.16 | 97.77 | 2.60% | 816,841 |
| Mar 13, 2025 | 98.61 | 100.29 | 96.49 | 96.65 | 95.29 | -1.90% | 1,042,211 |
| Mar 12, 2025 | 99.26 | 99.75 | 97.76 | 98.52 | 97.13 | -0.76% | 1,060,539 |
| Mar 11, 2025 | 102.50 | 102.73 | 98.80 | 99.27 | 97.87 | -2.84% | 1,174,585 |
| Mar 10, 2025 | 102.87 | 105.14 | 101.69 | 102.17 | 100.73 | -0.31% | 1,411,456 |
| Mar 7, 2025 | 100.02 | 103.17 | 100.00 | 102.49 | 101.05 | 2.70% | 1,016,865 |
| Mar 6, 2025 | 101.49 | 101.49 | 98.56 | 99.80 | 98.40 | -2.34% | 1,083,223 |
| Mar 5, 2025 | 99.59 | 102.36 | 99.30 | 102.19 | 100.75 | 1.69% | 994,689 |
| Mar 4, 2025 | 101.61 | 102.04 | 99.67 | 100.49 | 99.08 | -1.00% | 1,216,636 |
| Mar 3, 2025 | 102.53 | 103.49 | 100.87 | 101.50 | 100.07 | -0.74% | 1,177,156 |
| Feb 28, 2025 | 101.21 | 102.55 | 100.22 | 102.26 | 100.82 | 1.31% | 1,910,240 |
| Feb 27, 2025 | 99.15 | 101.79 | 99.07 | 100.94 | 99.52 | 1.88% | 986,467 |
| Feb 26, 2025 | 101.00 | 101.01 | 98.95 | 99.08 | 97.69 | -1.83% | 883,133 |