Alexandria Real Estate Equities Inc (ARE) Historical Stock Data
48.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARE is down -0.20% a day on average. There have been 17 days where Alexandria Real Estate Equities Inc closed green and 13 days where ARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 47.91 | 48.76 | ↑$0.85 (1.77%) | 47.64 | 48.84 | 849.83K |
| 2025-12-23 | 48.42 | 48.07 | ↓$0.35 (-0.72%) | 47.85 | 48.48 | 1.86M |
| 2025-12-22 | 48.10 | 48.62 | ↑$0.52 (1.08%) | 47.71 | 48.64 | 2.35M |
| 2025-12-19 | 48.80 | 47.94 | ↓$0.86 (-1.76%) | 47.49 | 49.14 | 7.48M |
| 2025-12-18 | 47.72 | 48.95 | ↑$1.23 (2.58%) | 47.54 | 49.17 | 2.50M |
| 2025-12-17 | 46.97 | 47.56 | ↑$0.59 (1.26%) | 46.80 | 47.88 | 1.80M |
| 2025-12-16 | 46.99 | 46.97 | ↓$0.02 (-0.04%) | 45.73 | 47.78 | 3.11M |
| 2025-12-15 | 47.40 | 47.41 | ↑$0.01 (0.02%) | 46.82 | 47.80 | 2.49M |
| 2025-12-12 | 45.91 | 46.64 | ↑$0.73 (1.59%) | 45.72 | 46.73 | 1.89M |
| 2025-12-11 | 46.62 | 45.57 | ↓$1.05 (-2.25%) | 45.44 | 47.19 | 2.04M |
| 2025-12-10 | 45.50 | 46.47 | ↑$0.97 (2.13%) | 45.21 | 46.61 | 2.97M |
| 2025-12-09 | 44.90 | 45.29 | ↑$0.39 (0.87%) | 44.84 | 45.91 | 2.63M |
| 2025-12-08 | 45.90 | 44.97 | ↓$0.93 (-2.03%) | 44.10 | 45.90 | 5.94M |
| 2025-12-05 | 46.10 | 45.48 | ↓$0.62 (-1.34%) | 45.47 | 47.49 | 5.03M |
| 2025-12-04 | 48.01 | 46.59 | ↓$1.42 (-2.96%) | 46.10 | 48.02 | 4.91M |
| 2025-12-03 | 52.13 | 48.42 | ↓$3.71 (-7.12%) | 47.57 | 52.55 | 7.32M |
| 2025-12-02 | 53.31 | 53.83 | ↑$0.52 (0.98%) | 52.99 | 54.17 | 2.10M |
| 2025-12-01 | 52.86 | 53.10 | ↑$0.24 (0.45%) | 52.39 | 53.60 | 2.32M |
| 2025-11-28 | 53.53 | 53.67 | ↑$0.14 (0.26%) | 53.40 | 54.45 | 1.04M |
| 2025-11-26 | 52.29 | 53.57 | ↑$1.28 (2.45%) | 52.27 | 54.13 | 1.58M |
| 2025-11-25 | 51.60 | 52.65 | ↑$1.05 (2.03%) | 51.55 | 52.88 | 1.92M |
| 2025-11-24 | 51.00 | 51.22 | ↑$0.22 (0.43%) | 50.60 | 51.58 | 1.66M |
| 2025-11-21 | 49.06 | 50.89 | ↑$1.83 (3.73%) | 49.02 | 51.75 | 2.77M |
| 2025-11-20 | 49.82 | 48.86 | ↓$0.96 (-1.93%) | 48.67 | 50.46 | 1.95M |
| 2025-11-19 | 50.80 | 49.51 | ↓$1.29 (-2.54%) | 49.30 | 51.00 | 2.64M |
| 2025-11-18 | 50.60 | 50.80 | ↑$0.20 (0.40%) | 50.22 | 51.12 | 2.33M |
| 2025-11-17 | 52.34 | 50.84 | ↓$1.50 (-2.87%) | 50.51 | 52.54 | 2.57M |
| 2025-11-14 | 52.00 | 52.29 | ↑$0.29 (0.56%) | 51.63 | 52.73 | 1.42M |
| 2025-11-13 | 53.22 | 52.24 | ↓$0.98 (-1.84%) | 52.16 | 53.67 | 2.29M |
| 2025-11-12 | 54.40 | 53.78 | ↓$0.62 (-1.14%) | 53.70 | 54.91 | 2.43M |
Create an account or log in to view more rows.
$ARE longer we hold
more pressure on the shorts
$ARE unstoppable up wow
$ARE Bears go home!
$ARE hot damn <3
$ARE gap it slap it ask it !
$ARE Fake dip news.
$ARE buying all the dips.
$ARE I love you!
$ARE last chance to load imo
$ARE buy the dip…smfh