Skip to main content
Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
104.31
-0.18 (-0.17%)
Nov 20, 2024, 4:00 PM EST - Market closed

ARE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024103.99104.62102.89104.31104.31-0.17%1,134,903
Nov 19, 2024104.80105.23104.06104.49104.49-0.69%1,003,519
Nov 18, 2024104.92105.30103.68105.22105.22-0.34%1,744,564
Nov 15, 2024106.79107.53104.90105.58105.58-2.48%1,257,878
Nov 14, 2024108.84109.43107.98108.27108.27-0.70%1,012,772
Nov 13, 2024109.52110.54108.62109.03109.030.65%866,678
Nov 12, 2024110.78111.48108.19108.33108.33-2.72%1,034,696
Nov 11, 2024114.00114.69110.94111.36111.36-2.35%1,770,295
Nov 8, 2024113.60114.55113.17114.04114.040.28%876,939
Nov 7, 2024112.95113.98112.20113.72113.720.60%731,790
Nov 6, 2024114.50116.52110.70113.04113.04-0.70%1,228,799
Nov 5, 2024112.00114.16111.95113.84113.840.75%792,463
Nov 4, 2024111.45113.05111.11112.99112.991.92%1,123,850
Nov 1, 2024112.57112.94110.54110.86110.86-0.62%1,114,108
Oct 31, 2024112.60113.48111.37111.55111.55-1.64%1,428,507
Oct 30, 2024111.78114.80111.50113.41113.411.58%1,527,604
Oct 29, 2024112.72113.07111.38111.65111.65-0.95%1,389,251
Oct 28, 2024113.90114.53112.63112.72112.72-0.27%1,188,074
Oct 25, 2024116.20116.90112.98113.02113.02-2.86%1,215,553
Oct 24, 2024119.53120.58116.30116.35116.35-2.96%1,500,036
Oct 23, 2024118.05121.20117.66119.90119.901.64%1,934,185
Oct 22, 2024120.65120.65115.79117.97117.97-1.30%2,143,983
Oct 21, 2024121.51121.70119.29119.52119.52-1.86%1,805,833
Oct 18, 2024122.25122.25120.96121.79121.790.45%1,760,136
Oct 17, 2024122.17122.67121.15121.25121.25-1.16%1,266,406
Oct 16, 2024122.08123.10121.68122.67122.671.21%750,012
Oct 15, 2024120.67122.63120.53121.20121.201.00%1,127,703
Oct 14, 2024117.27120.06116.88120.00120.002.04%1,163,064
Oct 11, 2024115.80118.01115.80117.60117.602.17%1,251,482
Oct 10, 2024114.09115.14113.92115.10115.100.60%1,525,623
Oct 9, 2024114.17114.41113.08114.41114.410.54%745,765
Oct 8, 2024113.80114.00112.58113.80113.800.21%917,095
Oct 7, 2024114.29114.41112.37113.56113.56-1.17%1,004,748
Oct 4, 2024115.02115.27112.94114.90114.90-0.42%1,079,904
Oct 3, 2024115.52116.25114.11115.38115.38-0.74%1,024,815
Oct 2, 2024115.86116.70114.81116.24116.24-0.74%1,713,715
Oct 1, 2024119.06119.73116.54117.11117.11-1.38%1,708,378
Sep 30, 2024118.86120.38117.08118.75118.75-1.88%2,064,032
Sep 27, 2024123.00123.77120.89121.02119.71-0.47%1,115,111
Sep 26, 2024125.51125.51121.21121.59120.27-2.15%1,116,073
Sep 25, 2024124.75125.60123.73124.26122.91-0.12%1,271,191
Sep 24, 2024121.77125.22121.25124.41123.061.83%1,077,113
Sep 23, 2024121.94122.47121.48122.18120.860.77%690,999
Sep 20, 2024121.35121.93119.77121.25119.94-0.79%1,960,628
Sep 19, 2024125.42125.50122.01122.22120.90-1.32%1,429,216
Sep 18, 2024124.01125.53123.00123.86122.52-0.12%1,434,826
Sep 17, 2024124.93125.54123.20124.01122.67-0.56%904,300
Sep 16, 2024124.87125.63123.34124.71123.360.23%923,436
Sep 13, 2024122.95125.63122.75124.42123.072.06%1,966,031
Sep 12, 2024120.72122.47119.23121.91120.591.10%829,367
Sep 11, 2024118.42120.72116.90120.58119.270.68%1,334,004
Sep 10, 2024119.17120.40118.28119.76118.461.28%899,560
Sep 9, 2024116.49118.97115.99118.25116.971.69%907,961
Sep 6, 2024117.84117.84115.47116.29115.03-0.93%770,533
Sep 5, 2024118.58119.62117.19117.38116.11-0.18%726,074
Sep 4, 2024118.74120.36116.82117.59116.32-0.71%732,275
Sep 3, 2024118.79119.08117.65118.43117.15-0.95%812,619
Aug 30, 2024118.78119.62117.37119.57118.281.49%1,036,967
Aug 29, 2024119.11119.33116.92117.82116.54-1.08%1,083,509
Aug 28, 2024120.25120.88118.81119.11117.82-1.20%705,407
Aug 27, 2024120.96121.05119.38120.56119.25-0.90%536,636
Aug 26, 2024122.52123.25120.78121.65120.330.37%1,278,456
Aug 23, 2024118.85122.21118.34121.20119.892.40%819,124
Aug 22, 2024115.89118.79115.44118.36117.082.20%1,353,349
Aug 21, 2024115.15115.89114.11115.81114.560.87%623,856
Aug 20, 2024115.41115.76114.71114.81113.57-0.70%455,286
Aug 19, 2024114.85115.67114.66115.62114.370.81%627,884
Aug 16, 2024114.85115.54114.00114.69113.45-0.30%851,322
Aug 15, 2024113.70115.99112.92115.04113.791.59%762,605
Aug 14, 2024114.10114.76113.14113.24112.01-0.37%527,183
Aug 13, 2024112.74114.04111.57113.66112.431.86%685,646
Aug 12, 2024113.18113.51111.04111.59110.38-1.81%814,514
Aug 9, 2024113.78113.96112.38113.65112.420.33%442,569
Aug 8, 2024112.30113.84111.93113.28112.050.88%655,260
Aug 7, 2024116.30116.70112.05112.29111.07-2.54%1,037,961
Aug 6, 2024112.27117.27112.10115.22113.972.75%1,167,197
Aug 5, 2024110.84114.11108.61112.14110.93-1.08%1,271,849
Aug 2, 2024113.78114.67111.28113.36112.13-1.44%1,659,539
Aug 1, 2024118.45118.74113.77115.02113.77-1.94%1,180,146
Jul 31, 2024118.93120.08117.14117.29116.02-1.45%1,181,433
Jul 30, 2024117.86119.17116.96119.02117.731.36%1,094,832
Jul 29, 2024117.43118.38116.47117.42116.15-1.26%735,131
Jul 26, 2024117.16119.65117.00118.92117.632.51%920,099
Jul 25, 2024115.16116.88114.63116.01114.750.38%1,328,450
Jul 24, 2024120.99120.99115.57115.57114.32-4.81%1,568,264
Jul 23, 2024124.01125.30119.32121.41120.10-3.52%1,864,646
Jul 22, 2024125.40126.37124.31125.84124.480.50%931,082
Jul 19, 2024126.41126.55124.17125.21123.85-0.88%918,590
Jul 18, 2024128.39130.14126.18126.32124.95-2.14%702,849
Jul 17, 2024127.24129.20127.10129.08127.681.17%726,477
Jul 16, 2024128.48128.81127.19127.59126.210.42%687,764
Jul 15, 2024126.05127.41125.22127.06125.680.83%674,721
Jul 12, 2024126.26128.83125.80126.02124.660.95%1,566,897
Jul 11, 2024119.93125.09119.50124.83123.486.75%1,373,446
Jul 10, 2024116.49117.00115.42116.94115.670.78%640,054
Jul 9, 2024116.32116.71115.11116.04114.78-0.52%599,808
Jul 8, 2024117.10117.79115.85116.65115.39-0.13%429,877
Jul 5, 2024117.22118.06116.34116.80115.54-0.25%534,372
Jul 3, 2024117.27118.72117.09117.09115.820.03%373,079
Jul 2, 2024116.25117.18115.66117.06115.791.08%731,731