ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	48.20	48.54	46.47	46.60	-	-2.54%	662,793
Apr 21, 2026	48.89	49.00	46.93	47.81	47.81	-2.39%	1,419,540
Apr 20, 2026	48.10	49.14	47.93	48.98	48.98	0.72%	1,613,118
Apr 17, 2026	48.20	49.18	48.10	48.63	48.63	1.42%	1,916,917
Apr 16, 2026	47.85	48.95	47.04	47.95	47.95	0.71%	2,781,555
Apr 15, 2026	45.40	47.77	45.06	47.61	47.61	4.89%	2,311,117
Apr 14, 2026	43.60	45.47	43.37	45.39	45.39	3.75%	2,769,076
Apr 13, 2026	42.26	43.76	42.00	43.75	43.75	2.68%	2,004,928
Apr 10, 2026	43.99	44.66	41.73	42.61	42.61	-3.14%	2,475,477
Apr 9, 2026	44.73	45.09	43.70	43.99	43.99	-1.90%	1,979,050
Apr 8, 2026	45.30	45.46	44.51	44.84	44.84	1.61%	2,497,091
Apr 7, 2026	42.80	44.29	42.80	44.13	44.13	2.51%	2,149,214
Apr 6, 2026	42.83	43.44	42.54	43.05	43.05	-0.42%	2,133,621
Apr 2, 2026	42.75	43.25	41.44	43.23	43.23	-0.14%	4,101,647
Apr 1, 2026	46.50	46.50	43.25	43.29	43.29	-6.74%	4,207,450
Mar 31, 2026	46.29	47.36	46.12	46.42	46.42	0.28%	3,243,356
Mar 30, 2026	46.85	47.55	45.05	46.29	45.57	0.54%	2,422,318
Mar 27, 2026	47.78	47.91	45.61	46.04	45.32	-4.10%	1,835,239
Mar 26, 2026	47.17	48.69	47.17	48.01	47.26	1.54%	1,793,118
Mar 25, 2026	46.89	47.56	46.06	47.28	46.54	-0.21%	2,006,096
Mar 24, 2026	47.60	48.61	47.13	47.38	46.64	-1.60%	1,571,956
Mar 23, 2026	48.66	49.23	47.75	48.15	47.40	1.60%	2,047,797
Mar 20, 2026	48.92	49.18	47.19	47.39	46.65	-4.30%	4,611,008
Mar 19, 2026	48.17	49.61	47.97	49.52	48.75	2.50%	1,398,877
Mar 18, 2026	48.80	49.15	48.28	48.31	47.56	-2.21%	1,235,669
Mar 17, 2026	49.13	50.08	49.11	49.40	48.63	2.26%	2,366,935
Mar 16, 2026	48.93	49.05	48.05	48.31	47.56	-0.21%	1,960,860
Mar 13, 2026	51.20	51.20	48.18	48.41	47.66	-3.66%	2,277,571
Mar 12, 2026	49.78	51.16	49.45	50.25	49.47	0.16%	2,967,963
Mar 11, 2026	50.84	51.03	49.88	50.17	49.39	-1.72%	1,837,195
Mar 10, 2026	51.00	51.81	50.15	51.05	50.26	-0.25%	1,370,996
Mar 9, 2026	49.85	51.43	48.44	51.18	50.38	0.89%	2,240,690
Mar 6, 2026	50.87	51.26	49.60	50.73	49.94	-2.05%	1,625,361
Mar 5, 2026	52.94	53.40	51.51	51.79	50.98	-3.34%	1,393,627
Mar 4, 2026	52.08	53.60	51.60	53.58	52.75	2.60%	2,158,197
Mar 3, 2026	51.24	52.73	49.50	52.22	51.41	-0.78%	2,270,350
Mar 2, 2026	53.40	53.92	52.57	52.63	51.81	-2.61%	2,270,694
Feb 27, 2026	54.27	54.59	52.50	54.04	53.20	-1.96%	12,587,747
Feb 26, 2026	54.26	55.27	54.20	55.12	54.26	1.96%	1,770,436
Feb 25, 2026	53.61	54.16	52.51	54.06	53.22	0.63%	1,785,981
Feb 24, 2026	53.55	55.21	53.17	53.72	52.88	-0.06%	1,906,366
Feb 23, 2026	53.36	53.89	52.82	53.75	52.91	0.19%	1,517,387
Feb 20, 2026	53.45	53.90	52.62	53.65	52.82	0.47%	1,270,462
Feb 19, 2026	54.13	54.25	52.81	53.40	52.57	-1.40%	1,455,264
Feb 18, 2026	54.28	55.02	53.93	54.16	53.32	-0.46%	1,471,397
Feb 17, 2026	54.00	55.01	52.23	54.41	53.56	3.66%	2,271,633
Feb 13, 2026	51.19	53.36	51.01	52.49	51.67	4.15%	2,009,778
Feb 12, 2026	53.70	54.65	50.10	50.40	49.62	-6.25%	3,304,896
Feb 11, 2026	56.94	57.32	53.71	53.76	52.92	-5.45%	2,407,845
Feb 10, 2026	56.53	57.20	56.10	56.86	55.98	1.17%	1,664,255