Skip to main content
Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
99.17
+1.88 (1.93%)
Dec 20, 2024, 4:00 PM EST - Market closed

ARE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202498.55100.7598.0399.1799.171.93%3,776,986
Dec 19, 202499.0199.6697.2197.2997.29-0.65%1,876,732
Dec 18, 2024101.92103.0197.9097.9397.93-4.28%2,237,513
Dec 17, 2024101.00103.13100.40102.31102.310.93%1,473,531
Dec 16, 2024102.12103.97101.34101.37101.37-1.26%1,286,100
Dec 13, 2024102.28102.82101.39102.66102.66-0.01%1,235,400
Dec 12, 2024103.01104.05102.56102.67102.67-0.70%932,334
Dec 11, 2024104.73105.02103.04103.39103.39-1.06%978,043
Dec 10, 2024107.07107.07104.14104.50104.50-2.11%972,200
Dec 9, 2024104.97107.19104.30106.75106.752.79%1,507,623
Dec 6, 2024105.43106.00103.51103.85103.85-1.50%1,115,825
Dec 5, 2024104.57105.64103.38105.43105.430.48%1,186,114
Dec 4, 2024107.83108.22103.48104.93104.93-2.86%1,996,300
Dec 3, 2024109.05109.65107.83108.02108.02-1.53%999,800
Dec 2, 2024110.00110.32109.05109.70109.70-0.48%1,118,907
Nov 29, 2024110.36111.51110.00110.23110.23-0.26%715,300
Nov 27, 2024110.89112.42110.36110.52110.52-1.10%814,773
Nov 26, 2024111.82112.19110.88111.75111.75-0.26%1,134,851
Nov 25, 2024109.32112.35109.32112.04112.043.45%2,326,239
Nov 22, 2024106.00108.32105.78108.30108.302.28%1,308,508
Nov 21, 2024104.36106.25104.15105.89105.891.51%1,186,100
Nov 20, 2024103.99104.62102.89104.31104.31-0.17%1,135,218
Nov 19, 2024104.80105.23104.06104.49104.49-0.69%1,003,519
Nov 18, 2024104.92105.30103.68105.22105.22-0.34%1,744,564
Nov 15, 2024106.79107.53104.90105.58105.58-2.48%1,257,878
Nov 14, 2024108.84109.43107.98108.27108.27-0.70%1,012,800
Nov 13, 2024109.52110.54108.62109.03109.030.65%866,700
Nov 12, 2024110.78111.48108.19108.33108.33-2.72%1,034,696
Nov 11, 2024114.00114.69110.94111.36111.36-2.35%1,770,295
Nov 8, 2024113.60114.55113.17114.04114.040.28%876,939
Nov 7, 2024112.95113.98112.20113.72113.720.60%731,800
Nov 6, 2024114.50116.52110.70113.04113.04-0.70%1,228,799
Nov 5, 2024112.00114.16111.95113.84113.840.75%792,463
Nov 4, 2024111.45113.05111.11112.99112.991.92%1,123,850
Nov 1, 2024112.57112.94110.54110.86110.86-0.62%1,114,108
Oct 31, 2024112.60113.48111.37111.55111.55-1.64%1,428,507
Oct 30, 2024111.78114.80111.50113.41113.411.58%1,527,604
Oct 29, 2024112.72113.07111.38111.65111.65-0.95%1,389,251
Oct 28, 2024113.90114.53112.63112.72112.72-0.27%1,188,074
Oct 25, 2024116.20116.90112.98113.02113.02-2.86%1,215,553
Oct 24, 2024119.53120.58116.30116.35116.35-2.96%1,500,036
Oct 23, 2024118.05121.20117.66119.90119.901.64%1,934,200
Oct 22, 2024120.65120.65115.79117.97117.97-1.30%2,144,000
Oct 21, 2024121.51121.70119.29119.52119.52-1.86%1,805,833
Oct 18, 2024122.25122.25120.96121.79121.790.45%1,760,136
Oct 17, 2024122.17122.67121.15121.25121.25-1.16%1,266,406
Oct 16, 2024122.08123.10121.68122.67122.671.21%750,012
Oct 15, 2024120.67122.63120.53121.20121.201.00%1,127,703
Oct 14, 2024117.27120.06116.88120.00120.002.04%1,163,100
Oct 11, 2024115.80118.01115.80117.60117.602.17%1,251,482
Oct 10, 2024114.09115.14113.92115.10115.100.60%1,525,623
Oct 9, 2024114.17114.41113.08114.41114.410.54%745,800
Oct 8, 2024113.80114.00112.58113.80113.800.21%917,100
Oct 7, 2024114.29114.41112.37113.56113.56-1.17%1,004,748
Oct 4, 2024115.02115.27112.94114.90114.90-0.42%1,079,904
Oct 3, 2024115.52116.25114.11115.38115.38-0.74%1,024,815
Oct 2, 2024115.86116.70114.81116.24116.24-0.74%1,713,715
Oct 1, 2024119.06119.73116.54117.11117.11-1.38%1,708,378
Sep 30, 2024118.86120.38117.08118.75118.75-1.88%2,064,032
Sep 27, 2024123.00123.77120.89121.02119.72-0.47%1,115,111
Sep 26, 2024125.51125.51121.21121.59120.28-2.15%1,116,100
Sep 25, 2024124.75125.60123.73124.26122.93-0.12%1,271,200
Sep 24, 2024121.77125.22121.25124.41123.071.83%1,077,113
Sep 23, 2024121.94122.47121.48122.18120.870.77%691,000
Sep 20, 2024121.35121.93119.77121.25119.95-0.79%1,960,628
Sep 19, 2024125.42125.50122.01122.22120.91-1.32%1,429,216
Sep 18, 2024124.01125.53123.00123.86122.53-0.12%1,434,826
Sep 17, 2024124.93125.54123.20124.01122.68-0.56%904,300
Sep 16, 2024124.87125.63123.34124.71123.370.23%923,436
Sep 13, 2024122.95125.63122.75124.42123.082.06%1,966,031
Sep 12, 2024120.72122.47119.23121.91120.601.10%829,400
Sep 11, 2024118.42120.72116.90120.58119.280.68%1,334,004
Sep 10, 2024119.17120.40118.28119.76118.471.28%899,600
Sep 9, 2024116.49118.97115.99118.25116.981.69%907,961
Sep 6, 2024117.84117.84115.47116.29115.04-0.93%770,533
Sep 5, 2024118.58119.62117.19117.38116.12-0.18%726,100
Sep 4, 2024118.74120.36116.82117.59116.33-0.71%732,300
Sep 3, 2024118.79119.08117.65118.43117.16-0.95%812,619
Aug 30, 2024118.78119.62117.37119.57118.291.49%1,037,000
Aug 29, 2024119.11119.33116.92117.82116.55-1.08%1,083,509
Aug 28, 2024120.25120.88118.81119.11117.83-1.20%705,407
Aug 27, 2024120.96121.05119.38120.56119.26-0.90%536,636
Aug 26, 2024122.52123.25120.78121.65120.340.37%1,278,500
Aug 23, 2024118.85122.21118.34121.20119.902.40%819,124
Aug 22, 2024115.89118.79115.44118.36117.092.20%1,353,349
Aug 21, 2024115.15115.89114.11115.81114.570.87%623,856
Aug 20, 2024115.41115.76114.71114.81113.58-0.70%455,300
Aug 19, 2024114.85115.67114.66115.62114.380.81%627,884
Aug 16, 2024114.85115.54114.00114.69113.46-0.30%851,322
Aug 15, 2024113.70115.99112.92115.04113.801.59%762,605
Aug 14, 2024114.10114.76113.14113.24112.02-0.37%527,200
Aug 13, 2024112.74114.04111.57113.66112.441.86%685,646
Aug 12, 2024113.18113.51111.04111.59110.39-1.81%814,514
Aug 9, 2024113.78113.96112.38113.65112.430.33%442,600
Aug 8, 2024112.30113.84111.93113.28112.060.88%655,300
Aug 7, 2024116.30116.70112.05112.29111.08-2.54%1,037,961
Aug 6, 2024112.27117.27112.10115.22113.982.75%1,167,200
Aug 5, 2024110.84114.11108.61112.14110.94-1.08%1,271,849
Aug 2, 2024113.78114.67111.28113.36112.14-1.44%1,659,539
Aug 1, 2024118.45118.74113.77115.02113.78-1.94%1,180,146