Alexandria Real Estate Equities Inc (ARE) Historical Stock Data
108.02 ↓1.68 (-1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARE is down -0.27% a day on average. There have been 11 days where Alexandria Real Estate Equities Inc closed green and 19 days where ARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 109.05 | 108.02 | ↓$1.03 (-0.94%) | 107.83 | 109.65 | 1M |
| 2024-12-02 | 110.00 | 109.70 | ↓$0.30 (-0.27%) | 109.05 | 110.32 | 1.12M |
| 2024-11-29 | 110.36 | 110.23 | ↓$0.13 (-0.12%) | 110.00 | 111.51 | 715.28K |
| 2024-11-27 | 110.89 | 110.52 | ↓$0.37 (-0.33%) | 110.36 | 112.42 | 814.77K |
| 2024-11-26 | 111.82 | 111.75 | ↓$0.07 (-0.06%) | 110.88 | 112.19 | 1.13M |
| 2024-11-25 | 109.32 | 112.04 | ↑$2.72 (2.49%) | 109.32 | 112.35 | 2.33M |
| 2024-11-22 | 106.00 | 108.30 | ↑$2.30 (2.17%) | 105.78 | 108.32 | 1.31M |
| 2024-11-21 | 104.36 | 105.89 | ↑$1.53 (1.47%) | 104.15 | 106.25 | 1.19M |
| 2024-11-20 | 103.99 | 104.31 | ↑$0.32 (0.31%) | 102.89 | 104.62 | 1.14M |
| 2024-11-19 | 104.80 | 104.49 | ↓$0.31 (-0.30%) | 104.06 | 105.23 | 1M |
| 2024-11-18 | 104.92 | 105.22 | ↑$0.30 (0.29%) | 103.68 | 105.30 | 1.74M |
| 2024-11-15 | 106.79 | 105.58 | ↓$1.21 (-1.13%) | 104.90 | 107.53 | 1.26M |
| 2024-11-14 | 108.84 | 108.27 | ↓$0.57 (-0.52%) | 107.98 | 109.43 | 1.01M |
| 2024-11-13 | 109.52 | 109.03 | ↓$0.49 (-0.45%) | 108.62 | 110.54 | 866.67K |
| 2024-11-12 | 110.78 | 108.33 | ↓$2.45 (-2.21%) | 108.19 | 111.48 | 1.03M |
| 2024-11-11 | 114.00 | 111.36 | ↓$2.64 (-2.32%) | 110.94 | 114.69 | 1.77M |
| 2024-11-08 | 113.60 | 114.04 | ↑$0.44 (0.39%) | 113.17 | 114.55 | 876.94K |
| 2024-11-07 | 112.95 | 113.72 | ↑$0.77 (0.68%) | 112.20 | 113.98 | 731.79K |
| 2024-11-06 | 114.50 | 113.04 | ↓$1.46 (-1.28%) | 110.70 | 116.52 | 1.23M |
| 2024-11-05 | 112.00 | 113.84 | ↑$1.84 (1.64%) | 111.95 | 114.16 | 792.34K |
| 2024-11-04 | 111.45 | 112.99 | ↑$1.54 (1.38%) | 111.11 | 113.05 | 1.12M |
| 2024-11-01 | 112.57 | 110.86 | ↓$1.71 (-1.52%) | 110.54 | 112.94 | 1.11M |
| 2024-10-31 | 112.60 | 111.55 | ↓$1.05 (-0.93%) | 111.37 | 113.48 | 1.43M |
| 2024-10-30 | 111.78 | 113.41 | ↑$1.63 (1.46%) | 111.50 | 114.80 | 1.53M |
| 2024-10-29 | 112.72 | 111.65 | ↓$1.07 (-0.95%) | 111.38 | 113.07 | 1.39M |
| 2024-10-28 | 113.90 | 112.72 | ↓$1.18 (-1.04%) | 112.63 | 114.53 | 1.19M |
| 2024-10-25 | 116.20 | 113.02 | ↓$3.18 (-2.74%) | 112.98 | 116.90 | 1.22M |
| 2024-10-24 | 119.53 | 116.35 | ↓$3.18 (-2.66%) | 116.30 | 120.58 | 1.50M |
| 2024-10-23 | 118.05 | 119.90 | ↑$1.85 (1.57%) | 117.66 | 121.20 | 1.93M |
| 2024-10-22 | 120.65 | 117.97 | ↓$2.68 (-2.22%) | 115.79 | 120.65 | 2.14M |
Create an account or log in to view more rows.
$ARE last chance to load imo
$ARE buy the dip…smfh
$ARE only getting stronger
$ARE Let’s goooo
$ARE Holding.
$ARE time to short this
$ARE Exciting times ahead people.
$ARE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ARE is the dump over
$ARE peak frustration