Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
58.76
-4.18 (-6.64%)
At close: Oct 29, 2025, 4:00 PM EDT
57.69
-1.07 (-1.82%)
After-hours: Oct 29, 2025, 7:59 PM EDT

ARE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202562.2063.6157.6258.7658.76-6.64%7,089,062
Oct 28, 202569.7869.7862.5662.9462.94-19.17%12,272,885
Oct 27, 202577.9378.0076.9277.8777.870.59%1,404,034
Oct 24, 202577.6978.5177.2777.4177.410.65%1,314,785
Oct 23, 202577.7378.2976.8876.9176.91-1.11%1,191,776
Oct 22, 202577.0978.2976.6977.7777.771.28%1,195,808
Oct 21, 202576.8177.2075.8476.7976.790.08%1,329,056
Oct 20, 202575.2777.3675.2476.7376.732.32%1,653,239
Oct 17, 202575.1275.9974.2774.9974.99-0.32%1,229,868
Oct 16, 202576.6677.3075.1175.2375.23-1.29%1,933,008
Oct 15, 202575.6278.5475.5076.2176.211.52%1,588,219
Oct 14, 202573.6275.3673.3875.0775.071.62%1,314,709
Oct 13, 202573.8874.2972.8373.8773.87-0.07%1,560,471
Oct 10, 202574.4574.5072.9173.9273.92-0.69%2,721,515
Oct 9, 202575.2276.2374.0274.4374.43-1.05%2,504,738
Oct 8, 202577.5078.7575.1675.2275.22-3.68%3,464,476
Oct 7, 202580.1080.5077.8878.0978.09-2.38%3,016,440
Oct 6, 202584.1184.3079.7679.9979.99-4.55%2,214,090
Oct 3, 202584.3385.3783.5883.8083.800.12%1,999,499
Oct 2, 202583.1083.9782.5283.7083.700.29%1,119,840
Oct 1, 202582.1183.6381.4783.4683.460.14%1,307,114
Sep 30, 202582.9583.4281.7883.3483.34-1.28%1,300,712
Sep 29, 202584.3484.5383.0784.4283.100.68%1,451,354
Sep 26, 202584.6585.1582.6183.8582.54-0.37%1,333,439
Sep 25, 202585.5185.7884.1084.1682.85-2.01%1,074,283
Sep 24, 202586.5186.7485.8585.8984.55-1.24%909,988
Sep 23, 202586.7487.5486.3586.9785.611.26%985,643
Sep 22, 202585.9886.3284.8885.8984.55-0.35%1,172,014
Sep 19, 202588.0788.2486.1586.1984.85-1.44%3,863,010
Sep 18, 202586.3787.8585.6387.4586.092.71%1,408,032
Sep 17, 202586.0888.0085.1485.1483.81-0.71%1,144,144
Sep 16, 202586.0286.5884.8685.7584.410.21%1,068,402
Sep 15, 202585.7786.2084.6285.5784.240.77%1,284,193
Sep 12, 202584.9185.8084.2284.9283.600.21%1,560,059
Sep 11, 202584.1885.8084.1884.7483.420.88%1,314,398
Sep 10, 202583.6484.6483.4284.0082.690.33%1,326,968
Sep 9, 202585.3785.3783.4783.7282.42-2.15%1,269,731
Sep 8, 202583.7885.7983.1885.5684.231.02%1,499,812
Sep 5, 202583.7785.5583.5084.7083.382.18%1,008,248
Sep 4, 202582.0283.0181.3182.8981.601.63%696,723
Sep 3, 202580.4581.7380.2681.5680.290.80%997,794
Sep 2, 202581.3981.8980.4480.9179.65-1.86%1,226,466
Aug 29, 202581.8882.6981.5782.4481.160.75%890,870
Aug 28, 202581.7182.0580.6481.8380.550.13%793,818
Aug 27, 202581.1082.5180.8881.7280.451.10%905,406
Aug 26, 202580.2181.3879.7680.8379.570.51%1,814,290
Aug 25, 202580.6881.0079.6580.4279.17-0.63%940,090
Aug 22, 202577.8081.4277.5980.9379.674.55%1,139,490
Aug 21, 202576.7777.5476.5177.4176.20-0.06%716,307
Aug 20, 202578.4079.2377.2477.4676.25-1.03%949,159