Alexandria Real Estate Equities Inc (ARE) Historical Stock Data
70.99 ↓1.41 (-1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARE is down -0.70% a day on average. There have been 12 days where Alexandria Real Estate Equities Inc closed green and 18 days where ARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 71.92 | 70.99 | ↓$0.93 (-1.29%) | 70.15 | 72.25 | 2.69M |
| 2025-05-13 | 74.62 | 72.40 | ↓$2.22 (-2.98%) | 71.73 | 75.46 | 1.76M |
| 2025-05-12 | 76.25 | 74.23 | ↓$2.02 (-2.65%) | 73.41 | 76.70 | 2.40M |
| 2025-05-09 | 73.84 | 74.07 | ↑$0.23 (0.31%) | 73.48 | 74.62 | 1.35M |
| 2025-05-08 | 72.36 | 73.69 | ↑$1.33 (1.84%) | 71.84 | 74.71 | 1.79M |
| 2025-05-07 | 71.60 | 71.89 | ↑$0.29 (0.41%) | 71.35 | 72.57 | 1.83M |
| 2025-05-06 | 73.00 | 71.57 | ↓$1.43 (-1.96%) | 71.51 | 73.43 | 1.36M |
| 2025-05-05 | 74.00 | 73.54 | ↓$0.46 (-0.62%) | 73.19 | 74.52 | 1.81M |
| 2025-05-02 | 75.05 | 74.47 | ↓$0.58 (-0.77%) | 73.89 | 75.52 | 1.39M |
| 2025-05-01 | 73.00 | 73.42 | ↑$0.42 (0.58%) | 71.95 | 74.27 | 1.67M |
| 2025-04-30 | 71.64 | 72.66 | ↑$1.02 (1.42%) | 70.57 | 72.93 | 2.48M |
| 2025-04-29 | 75.07 | 72.57 | ↓$2.50 (-3.33%) | 71.64 | 75.50 | 3.47M |
| 2025-04-28 | 76.13 | 76.98 | ↑$0.85 (1.12%) | 75.59 | 77.22 | 1.68M |
| 2025-04-25 | 77.00 | 75.88 | ↓$1.12 (-1.45%) | 75.18 | 77.56 | 1.01M |
| 2025-04-24 | 77.22 | 77.26 | ↑$0.04 (0.05%) | 76.51 | 77.76 | 1.11M |
| 2025-04-23 | 78.19 | 76.97 | ↓$1.22 (-1.56%) | 76.44 | 80.05 | 1.46M |
| 2025-04-22 | 76.87 | 76.26 | ↓$0.61 (-0.79%) | 75.53 | 77.88 | 1.45M |
| 2025-04-21 | 76.47 | 75.73 | ↓$0.74 (-0.97%) | 74.46 | 76.79 | 1.66M |
| 2025-04-17 | 77.62 | 77.84 | ↑$0.22 (0.28%) | 77.29 | 78.81 | 1.63M |
| 2025-04-16 | 78.99 | 77.12 | ↓$1.87 (-2.37%) | 76.43 | 79.73 | 1.55M |
| 2025-04-15 | 79.45 | 79.12 | ↓$0.33 (-0.42%) | 78.89 | 80.46 | 1.29M |
| 2025-04-14 | 78.02 | 79.70 | ↑$1.68 (2.15%) | 77.58 | 80.37 | 2.16M |
| 2025-04-11 | 74.34 | 76.92 | ↑$2.58 (3.47%) | 73.45 | 76.94 | 2.67M |
| 2025-04-10 | 79.44 | 74.57 | ↓$4.87 (-6.13%) | 73.44 | 80.20 | 2.98M |
| 2025-04-09 | 75.00 | 80.82 | ↑$5.82 (7.76%) | 71.57 | 81.44 | 4.11M |
| 2025-04-08 | 80.59 | 76.94 | ↓$3.65 (-4.52%) | 75.70 | 81.32 | 3.03M |
| 2025-04-07 | 79.02 | 77.81 | ↓$1.21 (-1.53%) | 76.50 | 82.71 | 3.55M |
| 2025-04-04 | 84.50 | 81.28 | ↓$3.22 (-3.81%) | 81.20 | 84.79 | 2.67M |
| 2025-04-03 | 90.76 | 86.25 | ↓$4.51 (-4.97%) | 86.00 | 91.47 | 1.79M |
| 2025-04-02 | 90.85 | 92.33 | ↑$1.48 (1.63%) | 90.09 | 92.87 | 1.30M |
Create an account or log in to view more rows.
$ARE buying all the dips.
$ARE I love you!
$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