Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
82.44
+0.61 (0.75%)
At close: Aug 29, 2025, 4:00 PM
82.50
+0.06 (0.07%)
After-hours: Aug 29, 2025, 7:56 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 81.88 | 82.69 | 81.57 | 82.44 | 82.44 | 0.75% | 890,870 |
| Aug 28, 2025 | 81.71 | 82.05 | 80.64 | 81.83 | 81.83 | 0.13% | 793,818 |
| Aug 27, 2025 | 81.10 | 82.51 | 80.88 | 81.72 | 81.72 | 1.10% | 905,406 |
| Aug 26, 2025 | 80.21 | 81.38 | 79.76 | 80.83 | 80.83 | 0.51% | 1,814,290 |
| Aug 25, 2025 | 80.68 | 81.00 | 79.65 | 80.42 | 80.42 | -0.63% | 940,090 |
| Aug 22, 2025 | 77.80 | 81.42 | 77.59 | 80.93 | 80.93 | 4.55% | 1,139,490 |
| Aug 21, 2025 | 76.77 | 77.54 | 76.51 | 77.41 | 77.41 | -0.06% | 716,307 |
| Aug 20, 2025 | 78.40 | 79.23 | 77.24 | 77.46 | 77.46 | -1.03% | 949,159 |
| Aug 19, 2025 | 77.86 | 79.35 | 77.51 | 78.27 | 78.27 | 1.37% | 1,290,755 |
| Aug 18, 2025 | 76.23 | 78.16 | 76.00 | 77.21 | 77.21 | 1.47% | 1,596,165 |
| Aug 15, 2025 | 75.01 | 76.30 | 74.55 | 76.09 | 76.09 | 2.12% | 1,892,711 |
| Aug 14, 2025 | 73.84 | 74.88 | 73.01 | 74.51 | 74.51 | -0.63% | 1,144,041 |
| Aug 13, 2025 | 73.73 | 75.27 | 73.10 | 74.98 | 74.98 | 1.75% | 1,498,382 |
| Aug 12, 2025 | 72.45 | 73.73 | 71.55 | 73.69 | 73.69 | 2.55% | 1,967,741 |
| Aug 11, 2025 | 74.30 | 74.85 | 71.64 | 71.86 | 71.86 | -3.17% | 1,928,947 |
| Aug 8, 2025 | 74.55 | 75.44 | 73.97 | 74.21 | 74.21 | -0.47% | 915,043 |
| Aug 7, 2025 | 74.64 | 75.60 | 73.51 | 74.56 | 74.56 | 0.96% | 2,092,945 |
| Aug 6, 2025 | 78.40 | 78.51 | 73.64 | 73.85 | 73.85 | -5.49% | 2,984,769 |
| Aug 5, 2025 | 77.68 | 78.53 | 77.01 | 78.14 | 78.14 | 1.32% | 1,013,504 |
| Aug 4, 2025 | 76.13 | 77.53 | 75.66 | 77.12 | 77.12 | 1.46% | 1,303,122 |
| Aug 1, 2025 | 76.72 | 77.04 | 74.71 | 76.01 | 76.01 | -0.55% | 1,745,352 |
| Jul 31, 2025 | 77.55 | 78.18 | 76.23 | 76.43 | 76.43 | -2.05% | 2,659,092 |
| Jul 30, 2025 | 79.81 | 80.15 | 77.47 | 78.03 | 78.03 | -1.82% | 1,290,807 |
| Jul 29, 2025 | 79.25 | 79.58 | 78.66 | 79.48 | 79.48 | 0.46% | 1,169,909 |
| Jul 28, 2025 | 81.74 | 81.74 | 79.12 | 79.12 | 79.12 | -3.74% | 1,233,404 |
| Jul 25, 2025 | 81.96 | 82.48 | 79.00 | 82.19 | 82.19 | 0.17% | 1,805,460 |
| Jul 24, 2025 | 82.47 | 83.03 | 82.01 | 82.05 | 82.05 | -1.07% | 1,409,518 |
| Jul 23, 2025 | 81.02 | 83.36 | 80.53 | 82.94 | 82.94 | 2.79% | 3,143,895 |
| Jul 22, 2025 | 78.71 | 81.66 | 77.90 | 80.69 | 80.69 | 3.09% | 2,554,211 |
| Jul 21, 2025 | 78.89 | 79.37 | 77.97 | 78.27 | 78.27 | 0.13% | 1,204,158 |
| 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 |