ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	55.01	55.34	53.91	54.46	-	-0.28%	630,972
Jan 28, 2026	58.40	58.74	54.55	54.61	54.61	-6.07%	3,012,778
Jan 27, 2026	57.35	59.25	56.20	58.14	58.14	1.71%	3,859,234
Jan 26, 2026	59.50	59.75	57.13	57.16	57.16	-4.24%	4,446,646
Jan 23, 2026	57.87	59.76	57.85	59.69	59.69	2.75%	1,917,054
Jan 22, 2026	58.61	59.38	57.91	58.09	58.09	-0.62%	2,824,343
Jan 21, 2026	57.86	58.73	57.59	58.45	58.45	1.62%	3,623,034
Jan 20, 2026	56.92	57.71	56.01	57.52	57.52	-0.64%	3,125,875
Jan 16, 2026	56.96	58.22	56.79	57.89	57.89	1.10%	2,667,594
Jan 15, 2026	56.30	57.59	55.92	57.26	57.26	2.00%	2,247,371
Jan 14, 2026	54.72	56.34	54.64	56.14	56.14	2.75%	2,293,880
Jan 13, 2026	54.67	54.90	53.61	54.64	54.64	0.52%	1,759,462
Jan 12, 2026	53.97	54.74	53.15	54.36	54.36	0.72%	1,722,229
Jan 9, 2026	53.50	54.24	52.94	53.97	53.97	1.31%	3,244,336
Jan 8, 2026	52.20	53.94	51.70	53.27	53.27	2.09%	2,640,352
Jan 7, 2026	52.94	53.62	52.03	52.18	52.18	-0.38%	3,278,992
Jan 6, 2026	49.63	52.44	49.47	52.38	52.38	5.73%	2,610,156
Jan 5, 2026	48.72	50.11	48.66	49.54	49.54	1.16%	2,263,492
Jan 2, 2026	48.79	49.57	48.10	48.97	48.97	0.06%	1,782,824
Dec 31, 2025	48.75	49.27	48.58	48.94	48.94	-1.07%	2,003,422
Dec 30, 2025	49.18	49.60	48.92	49.47	48.75	0.61%	2,004,418
Dec 29, 2025	48.99	50.08	48.86	49.17	48.45	1.17%	2,237,207
Dec 26, 2025	48.67	48.69	48.01	48.60	47.89	-0.33%	1,484,539
Dec 24, 2025	47.91	48.84	47.64	48.76	48.05	1.44%	852,955
Dec 23, 2025	48.42	48.48	47.85	48.07	47.37	-1.13%	1,860,916
Dec 22, 2025	48.10	48.64	47.71	48.62	47.91	1.42%	2,351,583
Dec 19, 2025	48.80	49.14	47.47	47.94	47.24	-2.06%	7,476,545
Dec 18, 2025	47.72	49.17	47.54	48.95	48.24	2.92%	2,964,550
Dec 17, 2025	46.97	47.88	46.80	47.56	46.87	1.26%	2,339,689
Dec 16, 2025	46.99	47.78	45.73	46.97	46.29	-0.93%	3,208,381
Dec 15, 2025	47.40	47.80	46.82	47.41	46.72	1.65%	2,516,706
Dec 12, 2025	45.91	46.73	45.72	46.64	45.96	2.35%	2,610,619
Dec 11, 2025	46.62	47.19	45.44	45.57	44.91	-1.94%	2,037,370
Dec 10, 2025	45.50	46.61	45.21	46.47	45.79	2.61%	2,990,956
Dec 9, 2025	44.90	45.91	44.84	45.29	44.63	0.71%	3,142,813
Dec 8, 2025	45.90	45.92	44.10	44.97	44.32	-1.12%	5,998,037
Dec 5, 2025	46.10	47.49	45.47	45.48	44.82	-2.38%	5,032,870
Dec 4, 2025	48.01	48.02	46.10	46.59	45.91	-3.78%	4,963,387
Dec 3, 2025	52.13	52.57	47.57	48.42	47.72	-10.05%	7,331,311
Dec 2, 2025	53.31	54.17	52.96	53.83	53.05	1.37%	2,103,528
Dec 1, 2025	52.86	53.60	52.39	53.10	52.33	-1.06%	2,822,587
Nov 28, 2025	53.53	54.45	53.40	53.67	52.89	0.19%	1,046,532
Nov 26, 2025	52.29	54.17	52.27	53.57	52.79	1.75%	2,264,298
Nov 25, 2025	51.60	52.88	51.55	52.65	51.88	2.79%	1,924,308
Nov 24, 2025	51.00	51.58	50.60	51.22	50.47	0.65%	2,913,764
Nov 21, 2025	49.06	51.75	48.99	50.89	50.15	4.15%	2,792,703
Nov 20, 2025	49.82	50.46	48.66	48.86	48.15	-1.31%	2,482,678
Nov 19, 2025	50.80	51.00	49.30	49.51	48.79	-2.54%	2,687,865
Nov 18, 2025	50.60	51.12	50.22	50.80	50.06	-0.08%	3,171,789
Nov 17, 2025	52.34	52.54	50.51	50.84	50.10	-2.77%	2,921,155