Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
78.17
-0.72 (-0.91%)
At close: Jul 18, 2025, 4:00 PM
79.74
+1.57 (2.01%)
After-hours: Jul 18, 2025, 7:54 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 78.83 | 79.30 | 77.79 | 78.17 | 78.17 | -0.91% | 1,471,583 |
| Jul 17, 2025 | 78.16 | 79.59 | 78.06 | 78.89 | 78.89 | 0.95% | 1,602,560 |
| Jul 16, 2025 | 77.70 | 79.20 | 77.01 | 78.15 | 78.15 | 1.07% | 1,297,572 |
| Jul 15, 2025 | 79.05 | 79.66 | 77.20 | 77.32 | 77.32 | -1.64% | 1,345,282 |
| Jul 14, 2025 | 79.74 | 80.36 | 78.11 | 78.61 | 78.61 | -1.18% | 2,185,266 |
| Jul 11, 2025 | 78.00 | 80.00 | 77.75 | 79.55 | 79.55 | 0.33% | 1,310,761 |
| Jul 10, 2025 | 77.21 | 79.76 | 77.05 | 79.29 | 79.29 | 2.88% | 1,422,745 |
| Jul 9, 2025 | 77.42 | 78.38 | 76.22 | 77.07 | 77.07 | 0.06% | 1,304,094 |
| Jul 8, 2025 | 74.83 | 77.52 | 74.81 | 77.02 | 77.02 | 2.64% | 1,864,998 |
| Jul 7, 2025 | 76.59 | 77.07 | 74.53 | 75.04 | 75.04 | -2.44% | 2,172,572 |
| Jul 3, 2025 | 76.38 | 77.19 | 75.99 | 76.92 | 76.92 | 0.85% | 904,443 |
| Jul 2, 2025 | 74.61 | 76.43 | 74.55 | 76.27 | 76.27 | 2.39% | 1,735,072 |
| Jul 1, 2025 | 72.28 | 76.15 | 72.05 | 74.49 | 74.49 | 2.56% | 1,795,306 |
| Jun 30, 2025 | 72.27 | 72.82 | 70.98 | 72.63 | 72.63 | -1.01% | 1,593,810 |
| Jun 27, 2025 | 74.03 | 74.75 | 73.04 | 73.37 | 72.06 | -1.13% | 2,406,156 |
| Jun 26, 2025 | 74.13 | 74.82 | 73.46 | 74.21 | 72.89 | 0.72% | 1,864,086 |
| Jun 25, 2025 | 74.33 | 75.00 | 73.25 | 73.68 | 72.37 | -2.24% | 2,026,337 |
| Jun 24, 2025 | 73.02 | 75.80 | 73.02 | 75.37 | 74.03 | 3.36% | 2,917,750 |
| Jun 23, 2025 | 71.64 | 73.05 | 71.21 | 72.92 | 71.62 | 2.17% | 1,749,982 |
| Jun 20, 2025 | 71.35 | 72.20 | 71.11 | 71.37 | 70.10 | 0.69% | 3,295,077 |
| Jun 18, 2025 | 71.47 | 72.04 | 70.83 | 70.88 | 69.62 | -0.48% | 1,657,811 |
| Jun 17, 2025 | 72.09 | 72.61 | 70.89 | 71.22 | 69.95 | -1.95% | 1,370,631 |
| Jun 16, 2025 | 72.83 | 73.16 | 71.91 | 72.64 | 71.34 | 0.73% | 1,789,286 |
| Jun 13, 2025 | 72.10 | 73.02 | 71.50 | 72.11 | 70.82 | -1.30% | 1,127,945 |
| Jun 12, 2025 | 73.17 | 73.29 | 72.28 | 73.06 | 71.76 | -0.18% | 985,013 |
| Jun 11, 2025 | 73.65 | 74.45 | 72.81 | 73.19 | 71.88 | -0.19% | 1,563,541 |
| Jun 10, 2025 | 72.23 | 74.37 | 71.79 | 73.33 | 72.02 | 2.20% | 1,764,974 |
| Jun 9, 2025 | 70.98 | 72.55 | 70.60 | 71.75 | 70.47 | 1.73% | 1,276,064 |
| Jun 6, 2025 | 70.42 | 71.31 | 70.10 | 70.53 | 69.27 | 1.41% | 1,144,776 |
| Jun 5, 2025 | 70.32 | 71.15 | 69.32 | 69.55 | 68.31 | -1.45% | 1,417,865 |
| Jun 4, 2025 | 70.59 | 71.36 | 70.10 | 70.57 | 69.31 | 0.38% | 1,723,563 |
| Jun 3, 2025 | 69.60 | 70.50 | 68.43 | 70.30 | 69.05 | 1.01% | 1,626,154 |
| Jun 2, 2025 | 70.00 | 70.00 | 68.30 | 69.60 | 68.36 | -0.84% | 1,535,566 |
| May 30, 2025 | 70.65 | 71.01 | 69.73 | 70.19 | 68.94 | -1.49% | 2,295,767 |
| May 29, 2025 | 70.25 | 71.95 | 70.25 | 71.25 | 69.98 | 2.27% | 1,587,529 |
| May 28, 2025 | 70.46 | 70.56 | 69.05 | 69.67 | 68.43 | -0.98% | 1,314,509 |
| May 27, 2025 | 69.16 | 70.57 | 68.04 | 70.36 | 69.10 | 3.73% | 2,219,790 |
| May 23, 2025 | 67.80 | 68.48 | 67.37 | 67.83 | 66.62 | -1.14% | 1,310,458 |
| May 22, 2025 | 68.59 | 69.03 | 67.49 | 68.61 | 67.39 | 0.06% | 1,624,071 |
| May 21, 2025 | 71.65 | 71.81 | 68.53 | 68.57 | 67.35 | -5.00% | 1,870,951 |
| May 20, 2025 | 73.19 | 73.77 | 72.11 | 72.18 | 70.89 | -2.53% | 1,481,204 |
| May 19, 2025 | 72.00 | 74.39 | 71.60 | 74.05 | 72.73 | 1.65% | 1,899,308 |
| May 16, 2025 | 71.75 | 72.88 | 71.28 | 72.85 | 71.55 | 1.80% | 1,599,478 |
| May 15, 2025 | 70.97 | 71.60 | 70.20 | 71.56 | 70.28 | 0.80% | 1,848,861 |
| May 14, 2025 | 71.92 | 72.25 | 70.15 | 70.99 | 69.72 | -1.95% | 2,692,086 |
| May 13, 2025 | 74.62 | 75.46 | 71.73 | 72.40 | 71.11 | -2.47% | 2,025,636 |
| May 12, 2025 | 76.25 | 76.75 | 73.06 | 74.23 | 72.91 | 0.22% | 2,399,044 |
| May 9, 2025 | 73.84 | 74.62 | 73.48 | 74.07 | 72.75 | 0.52% | 1,349,727 |
| May 8, 2025 | 72.36 | 74.72 | 71.84 | 73.69 | 72.38 | 2.50% | 1,791,146 |
| May 7, 2025 | 71.60 | 72.57 | 71.35 | 71.89 | 70.61 | 0.45% | 1,831,303 |