Alexandria Real Estate Eq... (ARE)
NYSE: ARE
· Real-Time Price · USD
74.76
0.25 (0.34%)
At close: Aug 15, 2025, 9:59 AM
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.84 | 74.88 | 73.01 | 74.51 | 74.51 | -0.63% | 1,143,386 |
| 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 |
| Aug 7, 2025 | 74.64 | 75.60 | 73.51 | 74.56 | 74.56 | 0.96% | 2,092,945 |
| Aug 6, 2025 | 78.40 | 78.51 | 73.64 | 73.85 | 73.85 | -5.49% | 2,984,800 |
| Aug 5, 2025 | 77.68 | 78.53 | 77.01 | 78.14 | 78.14 | 1.32% | 1,013,504 |
| Aug 4, 2025 | 76.13 | 77.53 | 75.66 | 77.12 | 77.12 | 1.46% | 1,303,122 |
| Aug 1, 2025 | 76.72 | 77.04 | 74.71 | 76.01 | 76.01 | -0.55% | 1,745,352 |
| Jul 31, 2025 | 77.55 | 78.18 | 76.23 | 76.43 | 76.43 | -2.05% | 2,659,092 |
| Jul 30, 2025 | 79.81 | 80.15 | 77.47 | 78.03 | 78.03 | -1.82% | 1,290,807 |
| Jul 29, 2025 | 79.25 | 79.58 | 78.66 | 79.48 | 79.48 | 0.46% | 1,169,909 |
| Jul 28, 2025 | 81.74 | 81.74 | 79.12 | 79.12 | 79.12 | -3.74% | 1,233,404 |
| Jul 25, 2025 | 81.96 | 82.48 | 79.00 | 82.19 | 82.19 | 0.17% | 1,805,460 |
| Jul 24, 2025 | 82.47 | 83.03 | 82.01 | 82.05 | 82.05 | -1.07% | 1,409,518 |
| Jul 23, 2025 | 81.02 | 83.36 | 80.53 | 82.94 | 82.94 | 2.79% | 3,143,900 |
| Jul 22, 2025 | 78.71 | 81.66 | 77.90 | 80.69 | 80.69 | 3.09% | 2,554,211 |
| Jul 21, 2025 | 78.89 | 79.37 | 77.97 | 78.27 | 78.27 | 0.13% | 1,204,158 |
| Jul 18, 2025 | 78.83 | 79.30 | 77.79 | 78.17 | 78.17 | -0.91% | 1,471,600 |