Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
95.94
-1.61 (-1.65%)
Mar 25, 2025, 4:00 PM EST - Market closed
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 97.28 | 97.44 | 95.06 | 95.98 | 95.98 | -1.61% | 1,029,097 |
| Mar 24, 2025 | 96.84 | 98.27 | 96.40 | 97.55 | 97.55 | 1.33% | 856,254 |
| Mar 21, 2025 | 96.53 | 97.09 | 95.41 | 96.27 | 96.27 | -0.73% | 2,205,906 |
| Mar 20, 2025 | 97.62 | 98.22 | 96.66 | 96.98 | 96.98 | -0.73% | 1,086,985 |
| Mar 19, 2025 | 98.42 | 98.72 | 96.73 | 97.69 | 97.69 | -0.71% | 1,488,466 |
| Mar 18, 2025 | 99.33 | 99.59 | 97.63 | 98.39 | 98.39 | -1.14% | 1,066,101 |
| Mar 17, 2025 | 99.20 | 101.22 | 99.17 | 99.52 | 99.52 | 0.36% | 1,044,198 |
| Mar 14, 2025 | 97.92 | 99.35 | 96.59 | 99.16 | 99.16 | 2.60% | 816,841 |
| Mar 13, 2025 | 98.61 | 100.29 | 96.49 | 96.65 | 96.65 | -1.90% | 1,042,211 |
| Mar 12, 2025 | 99.26 | 99.75 | 97.76 | 98.52 | 98.52 | -0.76% | 1,060,539 |
| Mar 11, 2025 | 102.50 | 102.73 | 98.80 | 99.27 | 99.27 | -2.84% | 1,174,585 |
| Mar 10, 2025 | 102.87 | 105.14 | 101.69 | 102.17 | 102.17 | -0.31% | 1,411,456 |
| Mar 7, 2025 | 100.02 | 103.17 | 100.00 | 102.49 | 102.49 | 2.70% | 1,016,865 |
| Mar 6, 2025 | 101.49 | 101.49 | 98.56 | 99.80 | 99.80 | -2.34% | 1,083,223 |
| Mar 5, 2025 | 99.59 | 102.36 | 99.30 | 102.19 | 102.19 | 1.69% | 994,689 |
| Mar 4, 2025 | 101.61 | 102.04 | 99.67 | 100.49 | 100.49 | -1.00% | 1,216,636 |
| Mar 3, 2025 | 102.53 | 103.49 | 100.87 | 101.50 | 101.50 | -0.74% | 1,177,156 |
| Feb 28, 2025 | 101.21 | 102.55 | 100.22 | 102.26 | 102.26 | 1.31% | 1,910,240 |
| Feb 27, 2025 | 99.15 | 101.79 | 99.07 | 100.94 | 100.94 | 1.88% | 986,467 |
| Feb 26, 2025 | 101.00 | 101.01 | 98.95 | 99.08 | 99.08 | -1.83% | 883,133 |
| Feb 25, 2025 | 97.66 | 101.57 | 97.50 | 100.93 | 100.93 | 3.86% | 1,743,605 |
| Feb 24, 2025 | 96.13 | 97.59 | 95.00 | 97.18 | 97.18 | 1.68% | 1,025,674 |
| Feb 21, 2025 | 95.50 | 96.06 | 94.82 | 95.57 | 95.57 | 0.05% | 1,101,349 |
| Feb 20, 2025 | 95.31 | 96.09 | 94.94 | 95.52 | 95.52 | 0.22% | 1,285,646 |
| Feb 19, 2025 | 95.11 | 95.91 | 94.80 | 95.31 | 95.31 | -0.49% | 1,127,906 |
| Feb 18, 2025 | 94.54 | 96.00 | 94.54 | 95.78 | 95.78 | 0.98% | 1,335,867 |
| Feb 14, 2025 | 96.25 | 97.74 | 94.81 | 94.85 | 94.85 | -1.01% | 684,501 |
| Feb 13, 2025 | 95.50 | 95.85 | 94.91 | 95.82 | 95.82 | 0.62% | 860,939 |
| Feb 12, 2025 | 93.56 | 95.32 | 93.25 | 95.23 | 95.23 | 0.28% | 1,252,963 |
| Feb 11, 2025 | 94.69 | 95.53 | 94.69 | 94.96 | 94.96 | -0.58% | 1,265,006 |
| Feb 10, 2025 | 95.90 | 96.36 | 94.74 | 95.51 | 95.51 | -0.47% | 1,334,107 |
| Feb 7, 2025 | 96.70 | 96.87 | 95.11 | 95.96 | 95.96 | -0.68% | 848,195 |
| Feb 6, 2025 | 97.84 | 97.88 | 96.04 | 96.62 | 96.62 | -0.41% | 899,885 |
| Feb 5, 2025 | 95.48 | 97.33 | 94.41 | 97.02 | 97.02 | 2.70% | 1,057,046 |
| Feb 4, 2025 | 94.50 | 94.97 | 93.80 | 94.47 | 94.47 | -0.12% | 983,243 |
| Feb 3, 2025 | 96.24 | 96.81 | 94.36 | 94.58 | 94.58 | -2.85% | 1,217,549 |
| Jan 31, 2025 | 95.46 | 98.04 | 95.13 | 97.35 | 97.35 | 1.56% | 4,073,349 |
| Jan 30, 2025 | 97.50 | 98.41 | 95.02 | 95.85 | 95.85 | 0.06% | 1,560,611 |
| Jan 29, 2025 | 97.78 | 98.66 | 95.45 | 95.79 | 95.79 | -1.50% | 1,585,724 |
| Jan 28, 2025 | 101.57 | 101.68 | 96.06 | 97.25 | 97.25 | -4.76% | 2,388,778 |
| Jan 27, 2025 | 102.28 | 104.44 | 101.63 | 102.11 | 102.11 | 0.47% | 2,659,296 |
| Jan 24, 2025 | 100.18 | 102.18 | 100.12 | 101.63 | 101.63 | 1.17% | 859,440 |
| Jan 23, 2025 | 100.87 | 101.10 | 99.11 | 100.45 | 100.45 | -0.18% | 1,284,003 |
| Jan 22, 2025 | 102.15 | 102.15 | 100.56 | 100.63 | 100.63 | -2.12% | 646,596 |
| Jan 21, 2025 | 102.28 | 103.49 | 102.18 | 102.81 | 102.81 | 1.00% | 1,164,852 |
| Jan 17, 2025 | 100.46 | 102.74 | 99.99 | 101.79 | 101.79 | 1.70% | 1,085,203 |
| Jan 16, 2025 | 98.60 | 100.36 | 98.09 | 100.09 | 100.09 | 1.69% | 1,020,259 |
| Jan 15, 2025 | 100.56 | 100.77 | 97.80 | 98.43 | 98.43 | 0.63% | 920,941 |
| Jan 14, 2025 | 97.66 | 98.49 | 97.48 | 97.81 | 97.81 | 0.14% | 967,667 |
| Jan 13, 2025 | 95.11 | 97.80 | 94.35 | 97.67 | 97.67 | 2.82% | 1,656,064 |