ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	48.61	51.18	47.88	50.90	-	4.67%	1,288,728
Jun 1, 2026	48.70	49.72	48.50	48.63	48.63	-2.11%	1,415,300
May 29, 2026	50.00	51.00	48.98	49.68	49.68	-0.76%	2,919,580
May 28, 2026	49.62	50.53	49.22	50.06	50.06	0.26%	1,412,713
May 27, 2026	49.00	50.07	48.73	49.93	49.93	3.01%	1,487,742
May 26, 2026	48.97	48.98	47.76	48.47	48.47	0.21%	1,238,795
May 22, 2026	47.94	48.52	47.67	48.37	48.37	1.09%	1,392,848
May 21, 2026	47.40	48.25	47.01	47.85	47.85	0.02%	1,371,344
May 20, 2026	46.11	48.17	45.70	47.84	47.84	4.36%	1,540,073
May 19, 2026	46.35	46.64	45.44	45.84	45.84	-1.80%	1,461,508
May 18, 2026	45.40	46.73	45.15	46.68	46.68	3.80%	1,641,891
May 15, 2026	45.78	46.13	44.81	44.97	44.97	-2.60%	1,518,217
May 14, 2026	47.75	48.01	46.11	46.17	46.17	-2.33%	1,693,906
May 13, 2026	46.53	47.37	45.54	47.27	47.27	1.66%	1,717,807
May 12, 2026	46.01	46.88	45.45	46.50	46.50	1.09%	1,662,252
May 11, 2026	46.05	46.85	45.56	46.00	46.00	-0.56%	1,980,550
May 8, 2026	45.83	46.90	45.81	46.26	46.26	1.49%	2,226,044
May 7, 2026	46.11	46.95	45.43	45.58	45.58	-0.55%	3,025,499
May 6, 2026	44.65	47.13	44.65	45.83	45.83	4.63%	3,984,754
May 5, 2026	41.76	44.08	41.33	43.80	43.80	6.47%	2,252,027
May 4, 2026	40.53	41.66	40.21	41.14	41.14	-0.60%	2,526,125
May 1, 2026	40.58	41.83	40.04	41.39	41.39	2.17%	2,418,960
Apr 30, 2026	40.92	41.34	40.23	40.51	40.51	-1.32%	2,376,450
Apr 29, 2026	40.11	41.39	40.10	41.05	41.05	1.58%	3,824,313
Apr 28, 2026	43.90	44.13	39.41	40.41	40.41	-11.30%	6,107,304
Apr 27, 2026	47.77	47.86	45.32	45.56	45.56	-3.88%	2,410,643
Apr 24, 2026	46.35	47.53	45.78	47.40	47.40	2.20%	1,761,538
Apr 23, 2026	46.50	47.00	45.04	46.38	46.38	-0.58%	2,632,497
Apr 22, 2026	48.20	48.54	46.47	46.65	46.65	-2.43%	1,655,780
Apr 21, 2026	48.89	49.00	46.93	47.81	47.81	-2.39%	1,420,291
Apr 20, 2026	48.10	49.14	47.93	48.98	48.98	0.72%	1,613,427
Apr 17, 2026	48.20	49.18	48.10	48.63	48.63	1.42%	1,918,060
Apr 16, 2026	47.85	48.95	47.04	47.95	47.95	0.71%	2,781,927
Apr 15, 2026	45.40	47.77	45.06	47.61	47.61	4.89%	2,312,235
Apr 14, 2026	43.60	45.47	43.37	45.39	45.39	3.75%	2,770,625
Apr 13, 2026	42.26	43.76	42.00	43.75	43.75	2.68%	2,007,159
Apr 10, 2026	43.99	44.66	41.73	42.61	42.61	-3.14%	2,475,711
Apr 9, 2026	44.73	45.09	43.70	43.99	43.99	-1.90%	1,979,887
Apr 8, 2026	45.30	45.46	44.51	44.84	44.84	1.61%	2,498,459
Apr 7, 2026	42.80	44.29	42.80	44.13	44.13	2.51%	2,158,150
Apr 6, 2026	42.83	43.44	42.54	43.05	43.05	-0.42%	2,144,892
Apr 2, 2026	42.75	43.25	41.44	43.23	43.23	-0.14%	4,112,717
Apr 1, 2026	46.50	46.50	43.25	43.29	43.29	-6.74%	4,217,371
Mar 31, 2026	46.29	47.36	46.12	46.42	46.42	1.87%	3,271,507
Mar 30, 2026	46.85	47.55	45.05	46.29	45.57	0.54%	2,468,541
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