Alexandria Real Estate Eq... (ARE)
NYSE: ARE
· Real-Time Price · USD
83.82
0.12 (0.14%)
At close: Oct 03, 2025, 3:59 PM
83.58
-0.29%
After-hours: Oct 03, 2025, 07:44 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.33 | 85.37 | 83.58 | 83.80 | 83.80 | 0.12% | 1,999,426 |
| Oct 2, 2025 | 83.10 | 83.97 | 82.52 | 83.70 | 83.70 | 0.29% | 1,119,840 |
| Oct 1, 2025 | 82.11 | 83.63 | 81.47 | 83.46 | 83.46 | 0.14% | 1,307,114 |
| Sep 30, 2025 | 82.95 | 83.42 | 81.78 | 83.34 | 83.34 | -1.28% | 1,300,712 |
| Sep 29, 2025 | 84.34 | 84.53 | 83.07 | 84.42 | 83.10 | 0.68% | 1,451,400 |
| Sep 26, 2025 | 84.65 | 85.15 | 82.61 | 83.85 | 82.54 | -0.37% | 1,333,439 |
| Sep 25, 2025 | 85.51 | 85.78 | 84.10 | 84.16 | 82.84 | -2.01% | 1,074,300 |
| Sep 24, 2025 | 86.51 | 86.74 | 85.85 | 85.89 | 84.55 | -1.24% | 909,988 |
| Sep 23, 2025 | 86.74 | 87.54 | 86.35 | 86.97 | 85.61 | 1.26% | 985,643 |
| Sep 22, 2025 | 85.98 | 86.32 | 84.88 | 85.89 | 84.55 | -0.35% | 1,172,014 |
| Sep 19, 2025 | 88.07 | 88.24 | 86.15 | 86.19 | 84.84 | -1.44% | 3,863,010 |
| Sep 18, 2025 | 86.37 | 87.85 | 85.63 | 87.45 | 86.08 | 2.71% | 1,408,032 |
| Sep 17, 2025 | 86.08 | 88.00 | 85.14 | 85.14 | 83.81 | -0.71% | 1,144,144 |
| Sep 16, 2025 | 86.02 | 86.58 | 84.86 | 85.75 | 84.41 | 0.21% | 1,068,402 |
| Sep 15, 2025 | 85.77 | 86.20 | 84.62 | 85.57 | 84.23 | 0.77% | 1,284,200 |
| Sep 12, 2025 | 84.91 | 85.80 | 84.22 | 84.92 | 83.59 | 0.21% | 1,560,059 |
| Sep 11, 2025 | 84.18 | 85.80 | 84.18 | 84.74 | 83.41 | 0.88% | 1,314,398 |
| Sep 10, 2025 | 83.64 | 84.64 | 83.42 | 84.00 | 82.69 | 0.33% | 1,326,968 |
| Sep 9, 2025 | 85.37 | 85.37 | 83.47 | 83.72 | 82.41 | -2.15% | 1,269,731 |
| Sep 8, 2025 | 83.78 | 85.79 | 83.18 | 85.56 | 84.22 | 1.02% | 1,499,812 |
Page 1 of 136