Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
78.09
-1.90 (-2.38%)
At close: Oct 7, 2025, 4:00 PM EDT
78.50
+0.41 (0.53%)
After-hours: Oct 7, 2025, 5:00 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 80.10 | 80.50 | 77.88 | 78.13 | - | -2.33% | 2,116,553 |
| Oct 6, 2025 | 84.11 | 84.30 | 79.76 | 79.99 | 79.99 | -4.55% | 2,214,090 |
| Oct 3, 2025 | 84.33 | 85.37 | 83.58 | 83.80 | 83.80 | 0.12% | 1,999,499 |
| Oct 2, 2025 | 83.10 | 83.97 | 82.52 | 83.70 | 83.70 | 0.29% | 1,119,840 |
| Oct 1, 2025 | 82.11 | 83.63 | 81.47 | 83.46 | 83.46 | 0.14% | 1,307,114 |
| Sep 30, 2025 | 82.95 | 83.42 | 81.78 | 83.34 | 83.34 | -1.28% | 1,300,712 |
| Sep 29, 2025 | 84.34 | 84.53 | 83.07 | 84.42 | 83.10 | 0.68% | 1,451,354 |
| Sep 26, 2025 | 84.65 | 85.15 | 82.61 | 83.85 | 82.54 | -0.37% | 1,333,439 |
| Sep 25, 2025 | 85.51 | 85.78 | 84.10 | 84.16 | 82.85 | -2.01% | 1,074,283 |
| Sep 24, 2025 | 86.51 | 86.74 | 85.85 | 85.89 | 84.55 | -1.24% | 909,988 |
| Sep 23, 2025 | 86.74 | 87.54 | 86.35 | 86.97 | 85.61 | 1.26% | 985,643 |
| Sep 22, 2025 | 85.98 | 86.32 | 84.88 | 85.89 | 84.55 | -0.35% | 1,172,014 |
| Sep 19, 2025 | 88.07 | 88.24 | 86.15 | 86.19 | 84.85 | -1.44% | 3,863,010 |
| Sep 18, 2025 | 86.37 | 87.85 | 85.63 | 87.45 | 86.09 | 2.71% | 1,408,032 |
| Sep 17, 2025 | 86.08 | 88.00 | 85.14 | 85.14 | 83.81 | -0.71% | 1,144,144 |
| Sep 16, 2025 | 86.02 | 86.58 | 84.86 | 85.75 | 84.41 | 0.21% | 1,068,402 |
| Sep 15, 2025 | 85.77 | 86.20 | 84.62 | 85.57 | 84.24 | 0.77% | 1,284,193 |
| Sep 12, 2025 | 84.91 | 85.80 | 84.22 | 84.92 | 83.60 | 0.21% | 1,560,059 |
| Sep 11, 2025 | 84.18 | 85.80 | 84.18 | 84.74 | 83.42 | 0.88% | 1,314,398 |
| Sep 10, 2025 | 83.64 | 84.64 | 83.42 | 84.00 | 82.69 | 0.33% | 1,326,968 |
| Sep 9, 2025 | 85.37 | 85.37 | 83.47 | 83.72 | 82.42 | -2.15% | 1,269,731 |
| Sep 8, 2025 | 83.78 | 85.79 | 83.18 | 85.56 | 84.23 | 1.02% | 1,499,812 |
| Sep 5, 2025 | 83.77 | 85.55 | 83.50 | 84.70 | 83.38 | 2.18% | 1,008,248 |
| Sep 4, 2025 | 82.02 | 83.01 | 81.31 | 82.89 | 81.60 | 1.63% | 696,723 |
| Sep 3, 2025 | 80.45 | 81.73 | 80.26 | 81.56 | 80.29 | 0.80% | 997,794 |
| Sep 2, 2025 | 81.39 | 81.89 | 80.44 | 80.91 | 79.65 | -1.86% | 1,226,466 |
| Aug 29, 2025 | 81.88 | 82.69 | 81.57 | 82.44 | 81.16 | 0.75% | 890,870 |
| Aug 28, 2025 | 81.71 | 82.05 | 80.64 | 81.83 | 80.55 | 0.13% | 793,818 |
| Aug 27, 2025 | 81.10 | 82.51 | 80.88 | 81.72 | 80.45 | 1.10% | 905,406 |
| Aug 26, 2025 | 80.21 | 81.38 | 79.76 | 80.83 | 79.57 | 0.51% | 1,814,290 |
| Aug 25, 2025 | 80.68 | 81.00 | 79.65 | 80.42 | 79.17 | -0.63% | 940,090 |
| Aug 22, 2025 | 77.80 | 81.42 | 77.59 | 80.93 | 79.67 | 4.55% | 1,139,490 |
| Aug 21, 2025 | 76.77 | 77.54 | 76.51 | 77.41 | 76.20 | -0.06% | 716,307 |
| Aug 20, 2025 | 78.40 | 79.23 | 77.24 | 77.46 | 76.25 | -1.03% | 949,159 |
| Aug 19, 2025 | 77.86 | 79.35 | 77.51 | 78.27 | 77.05 | 1.37% | 1,290,755 |
| Aug 18, 2025 | 76.23 | 78.16 | 76.00 | 77.21 | 76.01 | 1.47% | 1,596,165 |
| Aug 15, 2025 | 75.01 | 76.30 | 74.55 | 76.09 | 74.90 | 2.12% | 1,892,711 |
| Aug 14, 2025 | 73.84 | 74.88 | 73.01 | 74.51 | 73.35 | -0.63% | 1,144,041 |
| Aug 13, 2025 | 73.73 | 75.27 | 73.10 | 74.98 | 73.81 | 1.75% | 1,498,382 |
| Aug 12, 2025 | 72.45 | 73.73 | 71.55 | 73.69 | 72.54 | 2.55% | 1,967,741 |
| Aug 11, 2025 | 74.30 | 74.85 | 71.64 | 71.86 | 70.74 | -3.17% | 1,928,947 |
| Aug 8, 2025 | 74.55 | 75.44 | 73.97 | 74.21 | 73.05 | -0.47% | 915,043 |
| Aug 7, 2025 | 74.64 | 75.60 | 73.51 | 74.56 | 73.40 | 0.96% | 2,092,945 |
| Aug 6, 2025 | 78.40 | 78.51 | 73.64 | 73.85 | 72.70 | -5.49% | 2,984,769 |
| Aug 5, 2025 | 77.68 | 78.53 | 77.01 | 78.14 | 76.92 | 1.32% | 1,013,504 |
| Aug 4, 2025 | 76.13 | 77.53 | 75.66 | 77.12 | 75.92 | 1.46% | 1,303,122 |
| Aug 1, 2025 | 76.72 | 77.04 | 74.71 | 76.01 | 74.83 | -0.55% | 1,745,352 |
| Jul 31, 2025 | 77.55 | 78.18 | 76.23 | 76.43 | 75.24 | -2.05% | 2,659,092 |
| Jul 30, 2025 | 79.81 | 80.15 | 77.47 | 78.03 | 76.81 | -1.82% | 1,290,807 |
| Jul 29, 2025 | 79.25 | 79.58 | 78.66 | 79.48 | 78.24 | 0.46% | 1,169,909 |