Alexandria Real Estate Eq... (ARE)
81.22
-5.03 (-5.83%)
At close: Apr 04, 2025, 3:59 PM
82.30
1.33%
After-hours: Apr 04, 2025, 04:31 PM EDT
Alexandria Real Estate Equities Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 90.76 | 91.47 | 86.00 | 86.25 | -6.08 | -6.59% | 1,790,286 |
| Apr 2, 2025 | 90.85 | 92.87 | 90.09 | 92.33 | 1.18 | 1.29% | 1,305,409 |
| Apr 1, 2025 | 93.28 | 93.54 | 90.07 | 91.15 | -1.36 | -1.47% | 1,610,500 |
| Mar 31, 2025 | 94.43 | 94.84 | 91.15 | 92.51 | -3.09 | -3.23% | 2,126,736 |
| Mar 28, 2025 | 96.56 | 96.56 | 94.85 | 95.60 | -0.11 | -0.11% | 887,452 |
| Mar 27, 2025 | 96.44 | 97.54 | 95.41 | 95.71 | -0.42 | -0.44% | 902,700 |
| Mar 26, 2025 | 96.46 | 97.67 | 95.50 | 96.13 | 0.15 | 0.16% | 886,562 |
| Mar 25, 2025 | 97.28 | 97.44 | 95.06 | 95.98 | -1.57 | -1.61% | 1,029,100 |
| Mar 24, 2025 | 96.84 | 98.27 | 96.40 | 97.55 | 1.28 | 1.33% | 856,300 |
| Mar 21, 2025 | 96.53 | 97.09 | 95.41 | 96.27 | -0.71 | -0.73% | 2,205,906 |
| Mar 20, 2025 | 97.62 | 98.22 | 96.66 | 96.98 | -0.71 | -0.73% | 1,087,000 |
| Mar 19, 2025 | 98.42 | 98.72 | 96.73 | 97.69 | -0.70 | -0.71% | 1,488,466 |
| Mar 18, 2025 | 99.33 | 99.59 | 97.63 | 98.39 | -1.13 | -1.14% | 1,066,101 |
| Mar 17, 2025 | 99.20 | 101.22 | 99.17 | 99.52 | 0.36 | 0.36% | 1,044,200 |
| Mar 14, 2025 | 97.92 | 99.35 | 96.59 | 99.16 | 2.51 | 2.60% | 816,841 |
| Mar 13, 2025 | 98.61 | 100.29 | 96.49 | 96.65 | -1.87 | -1.90% | 1,042,211 |
| Mar 12, 2025 | 99.26 | 99.75 | 97.76 | 98.52 | -0.75 | -0.76% | 1,060,539 |
| Mar 11, 2025 | 102.50 | 102.73 | 98.80 | 99.27 | -2.90 | -2.84% | 1,174,600 |
| Mar 10, 2025 | 102.87 | 105.14 | 101.69 | 102.17 | -0.32 | -0.31% | 1,412,016 |
| Mar 7, 2025 | 100.02 | 103.17 | 100.00 | 102.49 | 2.69 | 2.70% | 1,016,900 |
| Mar 6, 2025 | 101.49 | 101.49 | 98.56 | 99.80 | -2.39 | -2.34% | 1,083,223 |
| Mar 5, 2025 | 99.59 | 102.36 | 99.30 | 102.19 | 1.70 | 1.69% | 994,700 |
| Mar 4, 2025 | 101.61 | 102.04 | 99.67 | 100.49 | -1.01 | -1.00% | 1,216,636 |
| Mar 3, 2025 | 102.53 | 103.49 | 100.87 | 101.50 | -0.76 | -0.74% | 1,177,156 |
| Feb 28, 2025 | 101.21 | 102.55 | 100.22 | 102.26 | 1.32 | 1.31% | 1,910,240 |
| Feb 27, 2025 | 99.15 | 101.79 | 99.07 | 100.94 | 1.86 | 1.88% | 986,500 |
| Feb 26, 2025 | 101.00 | 101.01 | 98.95 | 99.08 | -1.85 | -1.83% | 883,133 |
| Feb 25, 2025 | 97.66 | 101.57 | 97.50 | 100.93 | 3.75 | 3.86% | 1,743,605 |
| Feb 24, 2025 | 96.13 | 97.59 | 95.00 | 97.18 | 1.61 | 1.68% | 1,025,700 |
| Feb 21, 2025 | 95.50 | 96.06 | 94.82 | 95.57 | 0.05 | 0.05% | 1,101,349 |
| Feb 20, 2025 | 95.31 | 96.09 | 94.94 | 95.52 | 0.21 | 0.22% | 1,285,646 |
| Feb 19, 2025 | 95.11 | 95.91 | 94.80 | 95.31 | -0.47 | -0.49% | 1,127,906 |
| Feb 18, 2025 | 94.54 | 96.00 | 94.54 | 95.78 | 0.93 | 0.98% | 1,335,900 |
| Feb 14, 2025 | 96.25 | 97.74 | 94.81 | 94.85 | -0.97 | -1.01% | 684,501 |
| Feb 13, 2025 | 95.50 | 95.85 | 94.91 | 95.82 | 0.59 | 0.62% | 860,939 |
| Feb 12, 2025 | 93.56 | 95.32 | 93.25 | 95.23 | 0.27 | 0.28% | 1,253,000 |
| Feb 11, 2025 | 94.69 | 95.53 | 94.69 | 94.96 | -0.55 | -0.58% | 1,265,006 |
| Feb 10, 2025 | 95.90 | 96.36 | 94.74 | 95.51 | -0.45 | -0.47% | 1,334,107 |
| Feb 7, 2025 | 96.70 | 96.87 | 95.11 | 95.96 | -0.66 | -0.68% | 848,200 |
| Feb 6, 2025 | 97.84 | 97.88 | 96.04 | 96.62 | -0.40 | -0.41% | 899,885 |
| Feb 5, 2025 | 95.48 | 97.33 | 94.41 | 97.02 | 2.55 | 2.70% | 1,057,046 |
| Feb 4, 2025 | 94.50 | 94.97 | 93.80 | 94.47 | -0.11 | -0.12% | 983,243 |
| Feb 3, 2025 | 96.24 | 96.81 | 94.36 | 94.58 | -2.77 | -2.85% | 1,217,549 |
| Jan 31, 2025 | 95.46 | 98.04 | 95.13 | 97.35 | 1.50 | 1.56% | 4,073,349 |
| Jan 30, 2025 | 97.50 | 98.41 | 95.02 | 95.85 | 0.06 | 0.06% | 1,560,611 |
| Jan 29, 2025 | 97.78 | 98.66 | 95.45 | 95.79 | -1.46 | -1.50% | 1,585,724 |
| Jan 28, 2025 | 101.57 | 101.68 | 96.06 | 97.25 | -4.86 | -4.76% | 2,388,778 |
| Jan 27, 2025 | 102.28 | 104.44 | 101.63 | 102.11 | 0.48 | 0.47% | 2,659,296 |
| Jan 24, 2025 | 100.18 | 102.18 | 100.12 | 101.63 | 1.18 | 1.17% | 859,440 |
| Jan 23, 2025 | 100.87 | 101.10 | 99.11 | 100.45 | -0.18 | -0.18% | 1,284,003 |