Skip to main content
Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
95.57
+0.05 (0.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

ARE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202595.3196.0994.9495.5295.520.22%1,284,559
Feb 19, 202595.1195.9194.8095.3195.31-0.49%1,127,906
Feb 18, 202594.5496.0094.5495.7895.780.98%1,335,867
Feb 14, 202596.2597.7494.8194.8594.85-1.01%684,501
Feb 13, 202595.5095.8594.9195.8295.820.62%860,939
Feb 12, 202593.5695.3293.2595.2395.230.28%1,252,963
Feb 11, 202594.6995.5394.6994.9694.96-0.58%1,265,006
Feb 10, 202595.9096.3694.7495.5195.51-0.47%1,334,107
Feb 7, 202596.7096.8795.1195.9695.96-0.68%848,195
Feb 6, 202597.8497.8896.0496.6296.62-0.41%899,885
Feb 5, 202595.4897.3394.4197.0297.022.70%1,057,046
Feb 4, 202594.5094.9793.8094.4794.47-0.12%983,243
Feb 3, 202596.2496.8194.3694.5894.58-2.85%1,217,549
Jan 31, 202595.4698.0495.1397.3597.351.56%4,073,349
Jan 30, 202597.5098.4195.0295.8595.850.06%1,560,611
Jan 29, 202597.7898.6695.4595.7995.79-1.50%1,585,724
Jan 28, 2025101.57101.6896.0697.2597.25-4.76%2,388,778
Jan 27, 2025102.28104.44101.63102.11102.110.47%2,659,296
Jan 24, 2025100.18102.18100.12101.63101.631.17%859,440
Jan 23, 2025100.87101.1099.11100.45100.45-0.18%1,284,003
Jan 22, 2025102.15102.15100.56100.63100.63-2.12%646,596
Jan 21, 2025102.28103.49102.18102.81102.811.00%1,164,852
Jan 17, 2025100.46102.7499.99101.79101.791.70%1,085,203
Jan 16, 202598.60100.3698.09100.09100.091.69%1,020,259
Jan 15, 2025100.56100.7797.8098.4398.430.63%920,941
Jan 14, 202597.6698.4997.4897.8197.810.14%967,667
Jan 13, 202595.1197.8094.3597.6797.672.82%1,656,064
Jan 10, 202596.0096.5694.5794.9994.99-2.46%1,780,587
Jan 8, 202597.0097.5996.2597.3997.390.03%1,880,718
Jan 7, 202598.4099.4797.2197.3697.36-0.38%1,849,514
Jan 6, 202599.23100.3397.6397.7397.73-1.44%1,433,990
Jan 3, 202597.6099.6897.5299.1699.161.70%1,096,248
Jan 2, 202597.8798.0196.3397.5097.50-0.05%1,134,799
Dec 31, 202497.1697.8796.4597.5597.55-0.26%1,326,243
Dec 30, 202498.0098.2296.4497.8096.49-0.56%1,065,520
Dec 27, 202498.95100.3897.8498.3597.04-1.29%1,305,644
Dec 26, 202498.78100.2798.6099.6498.310.20%641,675
Dec 24, 202498.3599.4897.8199.4498.110.54%425,786
Dec 23, 202498.4499.1797.1498.9197.59-0.26%1,415,652
Dec 20, 202498.55100.7598.0399.1797.851.93%4,019,521
Dec 19, 202499.0199.6697.2197.2995.99-0.65%1,876,732
Dec 18, 2024101.92103.0197.9097.9396.62-4.28%2,237,513
Dec 17, 2024101.00103.13100.40102.31100.940.93%1,473,531
Dec 16, 2024102.12103.97101.34101.37100.02-1.26%1,286,062
Dec 13, 2024102.28102.82101.39102.66101.29-0.01%1,235,354
Dec 12, 2024103.01104.05102.56102.67101.30-0.70%932,334
Dec 11, 2024104.73105.02103.04103.39102.01-1.06%978,043
Dec 10, 2024107.07107.07104.14104.50103.11-2.11%972,191
Dec 9, 2024104.97107.19104.30106.75105.332.79%1,507,623
Dec 6, 2024105.43106.00103.51103.85102.46-1.50%1,115,825
Dec 5, 2024104.57105.64103.38105.43104.020.48%1,186,114
Dec 4, 2024107.83108.22103.48104.93103.53-2.86%1,996,281
Dec 3, 2024109.05109.65107.83108.02106.58-1.53%999,788
Dec 2, 2024110.00110.32109.05109.70108.24-0.48%1,118,907
Nov 29, 2024110.36111.51110.00110.23108.76-0.26%715,276
Nov 27, 2024110.89112.42110.36110.52109.04-1.10%814,773
Nov 26, 2024111.82112.19110.88111.75110.26-0.26%1,134,851
Nov 25, 2024109.32112.35109.32112.04110.543.45%2,326,239
Nov 22, 2024106.00108.32105.78108.30106.852.28%1,308,508
Nov 21, 2024104.36106.25104.15105.89104.481.51%1,186,074
Nov 20, 2024103.99104.62102.89104.31102.92-0.17%1,135,218
Nov 19, 2024104.80105.23104.06104.49103.10-0.69%1,003,519
Nov 18, 2024104.92105.30103.68105.22103.82-0.34%1,744,564
Nov 15, 2024106.79107.53104.90105.58104.17-2.48%1,257,878
Nov 14, 2024108.84109.43107.98108.27106.83-0.70%1,012,772
Nov 13, 2024109.52110.54108.62109.03107.570.65%866,678
Nov 12, 2024110.78111.48108.19108.33106.88-2.72%1,034,696
Nov 11, 2024114.00114.69110.94111.36109.87-2.35%1,770,295
Nov 8, 2024113.60114.55113.17114.04112.520.28%876,939
Nov 7, 2024112.95113.98112.20113.72112.200.60%731,790
Nov 6, 2024114.50116.52110.70113.04111.53-0.70%1,228,799
Nov 5, 2024112.00114.16111.95113.84112.320.75%792,463
Nov 4, 2024111.45113.05111.11112.99111.481.92%1,123,850
Nov 1, 2024112.57112.94110.54110.86109.38-0.62%1,114,108
Oct 31, 2024112.60113.48111.37111.55110.06-1.64%1,428,507
Oct 30, 2024111.78114.80111.50113.41111.901.58%1,527,604
Oct 29, 2024112.72113.07111.38111.65110.16-0.95%1,389,251
Oct 28, 2024113.90114.53112.63112.72111.22-0.27%1,188,074
Oct 25, 2024116.20116.90112.98113.02111.51-2.86%1,215,553
Oct 24, 2024119.53120.58116.30116.35114.80-2.96%1,500,036
Oct 23, 2024118.05121.20117.66119.90118.301.64%1,934,185
Oct 22, 2024120.65120.65115.79117.97116.40-1.30%2,143,983
Oct 21, 2024121.51121.70119.29119.52117.92-1.86%1,805,833
Oct 18, 2024122.25122.25120.96121.79120.160.45%1,760,136
Oct 17, 2024122.17122.67121.15121.25119.63-1.16%1,266,406
Oct 16, 2024122.08123.10121.68122.67121.031.21%750,012
Oct 15, 2024120.67122.63120.53121.20119.581.00%1,127,703
Oct 14, 2024117.27120.06116.88120.00118.402.04%1,163,064
Oct 11, 2024115.80118.01115.80117.60116.032.17%1,251,482
Oct 10, 2024114.09115.14113.92115.10113.560.60%1,525,623
Oct 9, 2024114.17114.41113.08114.41112.880.54%745,765
Oct 8, 2024113.80114.00112.58113.80112.280.21%917,095
Oct 7, 2024114.29114.41112.37113.56112.04-1.17%1,004,748
Oct 4, 2024115.02115.27112.94114.90113.37-0.42%1,079,904
Oct 3, 2024115.52116.25114.11115.38113.84-0.74%1,024,815
Oct 2, 2024115.86116.70114.81116.24114.69-0.74%1,713,715
Oct 1, 2024119.06119.73116.54117.11115.55-1.38%1,708,378
Sep 30, 2024118.86120.38117.08118.75117.17-1.88%2,064,032
Sep 27, 2024123.00123.77120.89121.02118.11-0.47%1,115,111
Sep 26, 2024125.51125.51121.21121.59118.67-2.15%1,116,073