Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
70.88
-0.34 (-0.48%)
At close: Jun 18, 2025, 4:00 PM
72.00
+1.12 (1.58%)
After-hours: Jun 18, 2025, 7:31 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 71.47 | 72.04 | 70.83 | 70.88 | 70.88 | -0.48% | 1,657,811 |
| Jun 17, 2025 | 72.09 | 72.61 | 70.89 | 71.22 | 71.22 | -1.95% | 1,370,631 |
| Jun 16, 2025 | 72.83 | 73.16 | 71.91 | 72.64 | 72.64 | 0.73% | 1,789,286 |
| Jun 13, 2025 | 72.10 | 73.02 | 71.50 | 72.11 | 72.11 | -1.30% | 1,127,945 |
| Jun 12, 2025 | 73.17 | 73.29 | 72.28 | 73.06 | 73.06 | -0.18% | 985,013 |
| Jun 11, 2025 | 73.65 | 74.45 | 72.81 | 73.19 | 73.19 | -0.19% | 1,563,541 |
| Jun 10, 2025 | 72.23 | 74.37 | 71.79 | 73.33 | 73.33 | 2.20% | 1,764,974 |
| Jun 9, 2025 | 70.98 | 72.55 | 70.60 | 71.75 | 71.75 | 1.73% | 1,276,064 |
| Jun 6, 2025 | 70.42 | 71.31 | 70.10 | 70.53 | 70.53 | 1.41% | 1,144,776 |
| Jun 5, 2025 | 70.32 | 71.15 | 69.32 | 69.55 | 69.55 | -1.45% | 1,417,865 |
| Jun 4, 2025 | 70.59 | 71.36 | 70.10 | 70.57 | 70.57 | 0.38% | 1,723,563 |
| Jun 3, 2025 | 69.60 | 70.50 | 68.43 | 70.30 | 70.30 | 1.01% | 1,626,154 |
| Jun 2, 2025 | 70.00 | 70.00 | 68.30 | 69.60 | 69.60 | -0.84% | 1,535,566 |
| May 30, 2025 | 70.65 | 71.01 | 69.73 | 70.19 | 70.19 | -1.49% | 2,295,767 |
| May 29, 2025 | 70.25 | 71.95 | 70.25 | 71.25 | 71.25 | 2.27% | 1,587,529 |
| May 28, 2025 | 70.46 | 70.56 | 69.05 | 69.67 | 69.67 | -0.98% | 1,314,509 |
| 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 |