ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	44.85	45.32	44.18	44.56	44.56	-1.15%	253,022
Nov 11, 2026	44.30	45.54	43.47	45.08	45.08	0.85%	1,912,046
Nov 10, 2026	45.13	45.15	44.27	44.70	44.70	-2.57%	1,294,041
Nov 9, 2026	45.37	46.64	44.91	45.88	45.88	2.41%	1,705,037
Nov 6, 2026	44.50	45.20	44.01	44.80	44.80	-0.82%	1,879,776
Nov 5, 2026	46.78	47.87	44.62	45.17	45.17	-1.80%	2,935,900
Nov 4, 2026	43.38	46.09	43.00	46.00	46.00	8.80%	4,702,977
Nov 3, 2026	42.16	42.45	41.29	42.28	42.28	-0.68%	2,249,511
Nov 2, 2026	40.59	42.61	40.08	42.57	42.57	5.90%	2,914,048
Oct 30, 2026	40.45	40.92	39.62	40.20	40.20	-0.99%	2,297,759
Oct 29, 2026	40.50	41.50	39.71	40.60	40.60	1.73%	2,588,632
Oct 28, 2026	40.63	40.98	38.34	39.91	39.91	-2.33%	5,600,809
Oct 27, 2026	43.40	43.65	40.66	40.86	40.86	-5.85%	3,816,148
Oct 26, 2026	43.20	43.46	42.23	43.40	43.40	0.88%	3,142,600
Oct 23, 2026	43.32	43.54	42.73	43.02	43.02	-0.72%	2,512,401
Oct 22, 2026	42.04	43.91	41.59	43.33	43.33	2.53%	2,806,691
Oct 21, 2026	42.89	43.07	42.02	42.26	42.26	-0.91%	2,374,064
Oct 20, 2026	40.95	43.01	40.77	42.65	42.65	4.97%	3,130,967
Oct 19, 2026	41.47	41.47	39.95	40.63	40.63	-2.38%	2,959,036
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