ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	43.32	43.51	42.74	43.32	43.32	-0.02%	223,056
Oct 22, 2026	42.04	43.91	41.59	43.33	43.33	2.53%	2,792,748
Oct 21, 2026	42.89	43.07	42.02	42.26	42.26	-0.91%	2,372,844
Oct 20, 2026	40.95	43.01	40.77	42.65	42.65	4.97%	3,118,465
Oct 19, 2026	41.47	41.47	39.95	40.63	40.63	-2.38%	2,951,601
Oct 16, 2026	42.59	42.73	41.02	41.62	41.62	-1.70%	2,198,524
Oct 15, 2026	42.25	42.98	41.86	42.34	42.34	2.02%	2,378,190
Oct 14, 2026	43.28	43.68	41.34	41.50	41.50	-5.29%	2,845,322
Oct 13, 2026	44.73	45.20	43.51	43.82	43.82	-0.68%	1,859,506
Oct 12, 2026	44.82	44.92	43.50	44.12	44.12	-3.05%	2,206,703
Oct 9, 2026	45.62	45.80	44.80	45.51	45.51	-0.20%	1,195,475
Oct 8, 2026	45.02	45.71	44.20	45.60	45.60	0.86%	2,972,219
Oct 7, 2026	45.72	46.48	45.15	45.21	45.21	-1.55%	2,114,771
Oct 6, 2026	46.12	47.12	45.79	45.92	45.92	0.09%	1,639,533
Oct 5, 2026	46.99	48.03	45.58	45.88	45.88	-3.15%	2,207,111
Oct 2, 2026	47.31	48.22	47.00	47.37	47.37	0.72%	2,061,751
Oct 1, 2026	47.19	47.53	45.66	47.03	47.03	-0.91%	3,202,783
Sep 30, 2026	47.98	48.10	47.18	47.46	47.46	-0.61%	1,549,136
Sep 29, 2026	48.52	49.07	47.97	48.47	47.75	-0.39%	1,428,491
Sep 28, 2026	49.90	49.90	47.87	48.66	47.94	-2.54%	1,869,631
Sep 25, 2026	50.30	50.66	49.38	49.93	49.19	-1.09%	1,506,146
Sep 24, 2026	50.93	51.87	50.38	50.48	49.73	-2.66%	1,630,482
Sep 23, 2026	53.44	53.93	51.53	51.86	51.09	-3.70%	1,937,859
Sep 22, 2026	53.94	54.70	53.37	53.85	53.05	0.96%	1,461,799
Sep 21, 2026	53.39	54.29	53.28	53.34	52.55	0.08%	1,921,138
Sep 18, 2026	56.70	57.28	53.21	53.30	52.51	-5.40%	4,104,138
Sep 17, 2026	53.70	56.66	53.70	56.34	55.50	5.27%	3,357,132
Sep 16, 2026	53.15	53.65	52.16	53.52	52.72	1.11%	2,049,862
Sep 15, 2026	51.67	53.28	51.43	52.93	52.14	1.87%	1,722,653
Sep 14, 2026	51.38	52.71	51.21	51.96	51.19	1.60%	1,698,119
Sep 11, 2026	49.23	51.18	49.23	51.14	50.38	3.19%	2,191,470
Sep 10, 2026	50.39	50.82	49.24	49.56	48.82	-1.55%	1,376,849
Sep 9, 2026	50.74	51.03	50.01	50.34	49.59	-0.85%	1,016,850
Sep 8, 2026	52.28	52.50	50.55	50.77	50.02	-3.57%	1,196,468
Sep 4, 2026	52.08	53.42	51.72	52.65	51.87	-0.08%	909,379
Sep 3, 2026	54.00	54.12	52.26	52.69	51.91	-0.06%	1,430,305
Sep 2, 2026	51.78	53.31	51.12	52.72	51.94	2.11%	1,641,219
Sep 1, 2026	51.27	52.94	50.58	51.63	50.86	0.66%	1,671,555
Aug 31, 2026	51.08	51.53	50.64	51.29	50.53	-0.54%	2,190,370
Aug 28, 2026	52.49	52.81	51.54	51.57	50.80	-1.36%	1,323,507
Aug 27, 2026	52.45	53.05	52.06	52.28	51.50	-1.30%	1,429,752
Aug 26, 2026	52.77	53.24	51.98	52.97	52.18	0.13%	2,164,099
Aug 25, 2026	54.51	54.66	52.35	52.90	52.11	-2.11%	2,802,407
Aug 24, 2026	53.12	54.71	53.07	54.04	53.24	1.03%	2,423,116
Aug 21, 2026	53.30	54.01	51.81	53.49	52.70	1.04%	2,997,344
Aug 20, 2026	50.78	53.30	50.15	52.94	52.15	4.73%	2,965,640
Aug 19, 2026	46.80	50.90	46.74	50.55	49.80	10.27%	3,150,610
Aug 18, 2026	46.98	47.19	45.78	45.84	45.16	-2.34%	2,199,067
Aug 17, 2026	47.63	47.95	46.10	46.94	46.24	-2.49%	2,276,322
Aug 14, 2026	48.37	48.57	48.01	48.14	47.42	-0.58%	1,199,507