Alexandria Real Estate Equities Inc (ARE) Historical Stock Data
45.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARE is down -0.84% a day on average. There have been 15 days where Alexandria Real Estate Equities Inc closed green and 15 days where ARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 54.72 | 54.85 | ↑$0.13 (0.24%) | 53.77 | 55.11 | 1.52M |
| 2025-11-10 | 55.87 | 54.26 | ↓$1.61 (-2.88%) | 54.22 | 56.35 | 2.68M |
| 2025-11-07 | 53.18 | 55.61 | ↑$2.44 (4.58%) | 52.95 | 55.65 | 2.94M |
| 2025-11-06 | 54.43 | 53.17 | ↓$1.26 (-2.31%) | 52.94 | 54.97 | 2.32M |
| 2025-11-05 | 54.29 | 54.47 | ↑$0.18 (0.33%) | 53.08 | 54.85 | 3.11M |
| 2025-11-04 | 55.04 | 53.99 | ↓$1.05 (-1.91%) | 53.94 | 55.71 | 3.07M |
| 2025-11-03 | 56.84 | 55.69 | ↓$1.15 (-2.02%) | 55.37 | 58.10 | 2.95M |
| 2025-10-31 | 56.00 | 58.22 | ↑$2.22 (3.96%) | 55.30 | 58.68 | 4.14M |
| 2025-10-30 | 55.34 | 56.37 | ↑$1.03 (1.86%) | 55.02 | 58.05 | 7.47M |
| 2025-10-29 | 62.20 | 58.76 | ↓$3.44 (-5.53%) | 57.62 | 63.61 | 6.37M |
| 2025-10-28 | 69.78 | 62.94 | ↓$6.84 (-9.80%) | 62.56 | 69.78 | 12.27M |
Create an account or log in to view more rows.
$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
$ARE only getting stronger
$ARE Let’s goooo