Skip to main content

Alexandria Real Estate Equities, Inc. Common Stock (NY: ARE )

96.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2025 97.84 97.88 96.04 96.62 899,766 -0.40(-0.41%)
Feb 05, 2025 95.48 97.33 94.41 97.02 1,057,022 +2.55(+2.70%)
Feb 04, 2025 94.50 94.97 93.80 94.47 983,202 -0.11(-0.12%)
Feb 03, 2025 96.24 96.81 94.36 94.58 1,217,258 -2.77(-2.85%)
Jan 31, 2025 95.46 98.04 95.13 97.35 4,073,351 +1.50(+1.56%)
Jan 30, 2025 97.50 98.41 95.02 95.85 1,560,610 +0.06(+0.06%)
Jan 29, 2025 97.78 98.66 95.45 95.79 1,585,671 -1.46(-1.50%)
Jan 28, 2025 101.57 101.67 96.06 97.25 2,388,632 -4.86(-4.76%)
Jan 27, 2025 102.28 104.44 101.63 102.11 2,659,210 +0.48(+0.47%)
Jan 24, 2025 100.18 102.18 100.12 101.63 859,440 +1.18(+1.17%)
Jan 23, 2025 100.87 101.10 99.11 100.45 1,284,001 -0.18(-0.18%)
Jan 22, 2025 102.15 102.15 100.56 100.63 646,232 -2.18(-2.12%)
Jan 21, 2025 102.28 103.49 102.18 102.81 1,164,744 +1.02(+1.00%)
Jan 17, 2025 100.46 102.74 99.98 101.79 1,085,204 +1.70(+1.70%)
Jan 16, 2025 98.60 100.36 98.09 100.09 1,020,259 +1.66(+1.69%)
Jan 15, 2025 100.56 100.77 97.80 98.43 920,812 +0.62(+0.63%)
Jan 14, 2025 97.66 98.49 97.48 97.81 967,665 +0.14(+0.14%)
Jan 13, 2025 95.11 97.80 94.34 97.67 1,655,841 +2.68(+2.82%)
Jan 10, 2025 96.00 96.56 94.57 94.99 1,780,588 -2.40(-2.46%)
Jan 08, 2025 97.00 97.59 96.25 97.39 1,880,718 +0.03(+0.03%)
Jan 07, 2025 98.40 99.47 97.21 97.36 1,849,499 -0.37(-0.38%)
Jan 06, 2025 99.23 100.33 97.63 97.73 1,433,377 -1.43(-1.44%)
Jan 03, 2025 97.60 99.68 97.52 99.16 1,096,250 +1.66(+1.70%)
Jan 02, 2025 97.87 98.01 96.33 97.50 1,134,792 -0.05(-0.05%)
Dec 31, 2024 97.55 0 +1.07(+1.11%)
Dec 30, 2024 96.68 96.89 95.14 96.48 1,080,064 -0.54(-0.56%)
Dec 27, 2024 97.61 99.03 96.52 97.02 1,323,509 -1.27(-1.29%)
Dec 26, 2024 97.45 98.92 97.27 98.30 650,448 +0.20(+0.20%)
Dec 24, 2024 97.02 98.14 96.48 98.10 431,612 +0.52(+0.54%)
Dec 23, 2024 97.11 97.83 95.83 97.58 1,435,020 -0.26(-0.26%)
Dec 20, 2024 97.22 99.39 96.71 97.83 4,074,516 +1.09(+1.13%)
Dec 19, 2024 97.67 98.31 96.16 96.74 1,179,446 +0.13(+0.13%)
Dec 18, 2024 100.54 101.62 96.58 96.61 2,267,991 -4.32(-4.28%)
Dec 17, 2024 99.64 101.74 99.04 100.93 1,493,388 +0.93(+0.93%)
Dec 16, 2024 100.74 102.57 99.97 100.00 1,302,984 -1.27(-1.26%)
Dec 13, 2024 100.90 101.43 100.02 101.27 1,252,256 -0.01(-0.01%)
Dec 12, 2024 101.62 102.65 101.18 101.28 945,034 -0.71(-0.70%)
Dec 11, 2024 103.32 103.61 101.65 102.00 991,285 -1.09(-1.06%)
Dec 10, 2024 105.62 105.62 102.73 103.09 985,492 -2.22(-2.11%)
Dec 09, 2024 103.55 105.74 102.89 105.31 1,528,239 +2.86(+2.79%)
Dec 06, 2024 104.01 104.57 102.11 102.45 1,131,092 -1.56(-1.50%)
Dec 05, 2024 103.16 104.21 101.98 104.01 1,202,330 +0.49(+0.48%)
Dec 04, 2024 106.38 106.76 102.08 103.51 2,023,564 -3.05(-2.86%)
Dec 03, 2024 107.58 108.17 106.38 106.56 1,013,460 -1.66(-1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.