Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
69.67
-0.69 (-0.98%)
At close: May 28, 2025, 4:00 PM
70.00
+0.33 (0.47%)
After-hours: May 28, 2025, 7:59 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 70.46 | 70.56 | 69.05 | 69.67 | 69.67 | -0.98% | 1,309,726 |
| May 27, 2025 | 69.16 | 70.57 | 68.04 | 70.36 | 70.36 | 3.73% | 2,219,790 |
| May 23, 2025 | 67.80 | 68.48 | 67.37 | 67.83 | 67.83 | -1.14% | 1,310,458 |
| May 22, 2025 | 68.59 | 69.03 | 67.49 | 68.61 | 68.61 | 0.06% | 1,624,071 |
| May 21, 2025 | 71.65 | 71.81 | 68.53 | 68.57 | 68.57 | -5.00% | 1,870,951 |
| May 20, 2025 | 73.19 | 73.77 | 72.11 | 72.18 | 72.18 | -2.53% | 1,481,204 |
| May 19, 2025 | 72.00 | 74.39 | 71.60 | 74.05 | 74.05 | 1.65% | 1,899,308 |
| May 16, 2025 | 71.75 | 72.88 | 71.28 | 72.85 | 72.85 | 1.80% | 1,599,478 |
| May 15, 2025 | 70.97 | 71.60 | 70.20 | 71.56 | 71.56 | 0.80% | 1,848,861 |
| May 14, 2025 | 71.92 | 72.25 | 70.15 | 70.99 | 70.99 | -1.95% | 2,692,086 |
| May 13, 2025 | 74.62 | 75.46 | 71.73 | 72.40 | 72.40 | -2.47% | 2,025,636 |
| May 12, 2025 | 76.25 | 76.75 | 73.06 | 74.23 | 74.23 | 0.22% | 2,399,044 |
| May 9, 2025 | 73.84 | 74.62 | 73.48 | 74.07 | 74.07 | 0.52% | 1,349,727 |
| May 8, 2025 | 72.36 | 74.72 | 71.84 | 73.69 | 73.69 | 2.50% | 1,791,146 |
| 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 |