Skip to main content

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

76.01 -0.42 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 76.72 77.03 74.71 76.01 1,745,353 -0.42(-0.55%)
Jul 31, 2025 77.55 78.17 76.23 76.43 2,659,070 -1.60(-2.05%)
Jul 30, 2025 79.81 80.15 77.47 78.03 1,290,459 -1.45(-1.82%)
Jul 29, 2025 79.25 79.58 78.66 79.48 1,169,864 +0.36(+0.46%)
Jul 28, 2025 81.74 81.74 79.12 79.12 1,233,389 -3.07(-3.74%)
Jul 25, 2025 81.96 82.48 79.00 82.19 1,805,461 +0.14(+0.17%)
Jul 24, 2025 82.47 83.03 82.00 82.05 1,409,489 -0.89(-1.07%)
Jul 23, 2025 81.02 83.36 80.53 82.94 3,143,094 +2.25(+2.79%)
Jul 22, 2025 78.71 81.66 77.90 80.69 2,554,082 +2.42(+3.09%)
Jul 21, 2025 78.89 79.37 77.97 78.27 1,203,985 +0.10(+0.13%)
Jul 18, 2025 78.83 79.30 77.79 78.17 1,471,585 -0.72(-0.91%)
Jul 17, 2025 78.16 79.59 78.06 78.89 1,602,499 +0.74(+0.95%)
Jul 16, 2025 77.70 79.20 77.01 78.15 1,297,573 +0.83(+1.07%)
Jul 15, 2025 79.05 79.66 77.20 77.32 1,345,173 -1.29(-1.64%)
Jul 14, 2025 79.74 80.36 78.11 78.61 2,185,189 -0.94(-1.18%)
Jul 11, 2025 78.00 80.00 77.75 79.55 1,310,762 +0.26(+0.33%)
Jul 10, 2025 77.21 79.76 77.05 79.29 1,422,745 +2.22(+2.88%)
Jul 09, 2025 77.42 78.38 76.22 77.07 1,304,091 +0.05(+0.06%)
Jul 08, 2025 74.83 77.52 74.81 77.02 1,864,776 +1.98(+2.64%)
Jul 07, 2025 76.59 77.07 74.53 75.04 2,172,569 -1.88(-2.44%)
Jul 03, 2025 76.38 77.19 75.99 76.92 904,601 +0.65(+0.85%)
Jul 02, 2025 74.61 76.43 74.55 76.27 1,735,044 +1.78(+2.39%)
Jul 01, 2025 72.28 76.15 72.05 74.49 1,795,300 +1.86(+2.56%)
Jun 30, 2025 72.27 72.82 70.98 72.63 1,593,799 +0.58(+0.80%)
Jun 27, 2025 72.70 73.41 71.73 72.05 2,450,239 -0.82(-1.13%)
Jun 26, 2025 72.80 73.47 72.14 72.87 1,897,937 +0.52(+0.72%)
Jun 25, 2025 72.99 73.65 71.93 72.35 2,063,450 -1.66(-2.24%)
Jun 24, 2025 71.71 74.44 71.71 74.01 2,971,141 +2.41(+3.36%)
Jun 23, 2025 70.35 71.74 69.93 71.61 1,782,020 +1.52(+2.17%)
Jun 20, 2025 70.07 70.90 69.83 70.09 3,355,463 +0.48(+0.69%)
Jun 18, 2025 70.18 70.74 69.56 69.60 1,688,184 -0.33(-0.48%)
Jun 17, 2025 70.79 71.30 69.61 69.94 1,395,728 -1.39(-1.95%)
Jun 16, 2025 71.52 71.84 70.62 71.33 1,822,049 +0.52(+0.73%)
Jun 13, 2025 70.80 71.71 70.21 70.81 1,148,610 -0.93(-1.30%)
Jun 12, 2025 71.85 71.97 70.98 71.75 1,003,047 -0.13(-0.18%)
Jun 11, 2025 72.33 73.11 71.50 71.87 1,592,182 -0.14(-0.19%)
Jun 10, 2025 70.92 73.03 70.50 72.01 1,797,260 +1.55(+2.20%)
Jun 09, 2025 69.70 71.24 69.33 70.46 1,299,038 +1.20(+1.73%)
Jun 06, 2025 69.15 70.02 68.84 69.26 1,165,750 +0.96(+1.41%)
Jun 05, 2025 69.05 69.87 68.07 68.30 1,443,842 -1.00(-1.45%)
Jun 04, 2025 69.32 70.08 68.84 69.30 1,754,996 +0.27(+0.38%)
Jun 03, 2025 68.35 69.23 67.20 69.04 1,655,942 +0.69(+1.01%)
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 Of Service.