Alexandria Real Estate Eq... (ARE)
NYSE: ARE
· Real-Time Price · USD
84.73
1.84 (2.22%)
At close: Sep 05, 2025, 3:59 PM
84.64
-0.11%
After-hours: Sep 05, 2025, 07:34 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 83.77 | 85.55 | 83.50 | 84.70 | 84.70 | 2.18% | 1,007,411 |
| Sep 4, 2025 | 82.02 | 83.01 | 81.31 | 82.89 | 82.89 | 1.63% | 696,723 |
| Sep 3, 2025 | 80.45 | 81.73 | 80.26 | 81.56 | 81.56 | 0.80% | 1,026,702 |
| Sep 2, 2025 | 81.39 | 81.89 | 80.44 | 80.91 | 80.91 | -1.86% | 1,226,466 |
| Aug 29, 2025 | 81.88 | 82.69 | 81.57 | 82.44 | 82.44 | 0.75% | 890,870 |
| Aug 28, 2025 | 81.71 | 82.05 | 80.64 | 81.83 | 81.83 | 0.13% | 793,818 |
| Aug 27, 2025 | 81.10 | 82.51 | 80.88 | 81.72 | 81.72 | 1.10% | 905,406 |
| Aug 26, 2025 | 80.21 | 81.38 | 79.76 | 80.83 | 80.83 | 0.51% | 1,814,300 |
| Aug 25, 2025 | 80.68 | 81.00 | 79.65 | 80.42 | 80.42 | -0.63% | 940,090 |
| Aug 22, 2025 | 77.80 | 81.42 | 77.59 | 80.93 | 80.93 | 4.55% | 1,139,490 |
| Aug 21, 2025 | 76.77 | 77.54 | 76.51 | 77.41 | 77.41 | -0.06% | 716,307 |
| Aug 20, 2025 | 78.40 | 79.23 | 77.24 | 77.46 | 77.46 | -1.03% | 949,200 |
| Aug 19, 2025 | 77.86 | 79.35 | 77.51 | 78.27 | 78.27 | 1.37% | 1,290,755 |
| Aug 18, 2025 | 76.23 | 78.16 | 76.00 | 77.21 | 77.21 | 1.47% | 1,596,165 |
| Aug 15, 2025 | 75.01 | 76.30 | 74.55 | 76.09 | 76.09 | 2.12% | 1,892,711 |
| Aug 14, 2025 | 73.84 | 74.88 | 73.01 | 74.51 | 74.51 | -0.63% | 1,144,041 |
| Aug 13, 2025 | 73.73 | 75.27 | 73.10 | 74.98 | 74.98 | 1.75% | 1,498,400 |
| Aug 12, 2025 | 72.45 | 73.73 | 71.55 | 73.69 | 73.69 | 2.55% | 1,967,741 |
| Aug 11, 2025 | 74.30 | 74.85 | 71.64 | 71.86 | 71.86 | -3.17% | 1,928,947 |
| Aug 8, 2025 | 74.55 | 75.43 | 73.97 | 74.21 | 74.21 | -0.47% | 915,043 |