Alexandria Real Estate Eq... (ARE)
NYSE: ARE
· Real-Time Price · USD
83.82
-0.34 (-0.40%)
At close: Sep 26, 2025, 3:59 PM
83.84
0.02%
After-hours: Sep 26, 2025, 07:58 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 84.65 | 85.15 | 82.61 | 83.85 | 83.85 | -0.37% | 1,333,387 |
| Sep 25, 2025 | 85.51 | 85.78 | 84.10 | 84.16 | 84.16 | -2.01% | 1,074,300 |
| Sep 24, 2025 | 86.51 | 86.74 | 85.85 | 85.89 | 85.89 | -1.24% | 909,988 |
| Sep 23, 2025 | 86.74 | 87.54 | 86.35 | 86.97 | 86.97 | 1.26% | 985,643 |
| Sep 22, 2025 | 85.98 | 86.32 | 84.88 | 85.89 | 85.89 | -0.35% | 1,172,014 |
| Sep 19, 2025 | 88.07 | 88.24 | 86.15 | 86.19 | 86.19 | -1.44% | 3,863,010 |
| Sep 18, 2025 | 86.37 | 87.85 | 85.63 | 87.45 | 87.45 | 2.71% | 1,408,032 |
| Sep 17, 2025 | 86.08 | 88.00 | 85.14 | 85.14 | 85.14 | -0.71% | 1,144,144 |
| Sep 16, 2025 | 86.02 | 86.58 | 84.86 | 85.75 | 85.75 | 0.21% | 1,068,402 |
| Sep 15, 2025 | 85.77 | 86.20 | 84.62 | 85.57 | 85.57 | 0.77% | 1,284,200 |
| Sep 12, 2025 | 84.91 | 85.80 | 84.22 | 84.92 | 84.92 | 0.21% | 1,560,059 |
| Sep 11, 2025 | 84.18 | 85.80 | 84.18 | 84.74 | 84.74 | 0.88% | 1,314,398 |
| Sep 10, 2025 | 83.64 | 84.64 | 83.42 | 84.00 | 84.00 | 0.33% | 1,326,968 |
| Sep 9, 2025 | 85.37 | 85.37 | 83.47 | 83.72 | 83.72 | -2.15% | 1,269,731 |
| Sep 8, 2025 | 83.78 | 85.79 | 83.18 | 85.56 | 85.56 | 1.02% | 1,499,812 |
| Sep 5, 2025 | 83.77 | 85.55 | 83.50 | 84.70 | 84.70 | 2.18% | 1,008,248 |
| 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 |