Skip to main content

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

72.63 +0.58 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 72.27 72.82 70.98 72.63 1,593,799 -0.74(-1.01%)
Jun 27, 2025 74.03 74.75 73.04 73.37 2,406,157 -0.84(-1.13%)
Jun 26, 2025 74.13 74.82 73.46 74.21 1,863,792 +0.53(+0.72%)
Jun 25, 2025 74.33 75.00 73.25 73.68 2,026,327 -1.69(-2.24%)
Jun 24, 2025 73.02 75.80 73.02 75.37 2,917,688 +2.45(+3.36%)
Jun 23, 2025 71.64 73.05 71.21 72.92 1,749,960 +1.55(+2.17%)
Jun 20, 2025 71.35 72.20 71.11 71.37 3,295,095 +0.49(+0.69%)
Jun 18, 2025 71.47 72.04 70.83 70.88 1,657,812 -0.34(-0.48%)
Jun 17, 2025 72.09 72.61 70.89 71.22 1,370,618 -1.42(-1.95%)
Jun 16, 2025 72.83 73.16 71.91 72.64 1,789,269 +0.53(+0.73%)
Jun 13, 2025 72.10 73.02 71.50 72.11 1,127,946 -0.95(-1.30%)
Jun 12, 2025 73.17 73.29 72.28 73.06 985,002 -0.13(-0.18%)
Jun 11, 2025 73.65 74.45 72.81 73.19 1,563,537 -0.14(-0.19%)
Jun 10, 2025 72.22 74.37 71.79 73.33 1,764,926 +1.58(+2.20%)
Jun 09, 2025 70.98 72.55 70.60 71.75 1,275,667 +1.22(+1.73%)
Jun 06, 2025 70.42 71.31 70.10 70.53 1,144,777 +0.98(+1.41%)
Jun 05, 2025 70.32 71.15 69.32 69.55 1,417,866 -1.02(-1.45%)
Jun 04, 2025 70.59 71.36 70.10 70.57 1,723,422 +0.27(+0.38%)
Jun 03, 2025 69.60 70.50 68.43 70.30 1,626,150 +0.70(+1.01%)
Jun 02, 2025 70.00 70.00 68.30 69.60 1,535,468 -0.59(-0.84%)
May 30, 2025 70.65 71.00 69.73 70.19 2,295,768 -1.06(-1.49%)
May 29, 2025 70.25 71.95 70.25 71.25 1,587,510 +1.58(+2.27%)
May 28, 2025 70.46 70.56 69.05 69.67 1,314,439 -0.69(-0.98%)
May 27, 2025 69.16 70.57 68.04 70.36 2,219,775 +2.53(+3.73%)
May 23, 2025 67.80 68.48 67.37 67.83 1,310,459 -0.78(-1.14%)
May 22, 2025 68.59 69.03 67.48 68.61 1,624,060 +0.04(+0.06%)
May 21, 2025 71.65 71.81 68.53 68.57 1,870,205 -3.61(-5.00%)
May 20, 2025 73.19 73.77 72.11 72.18 1,481,153 -1.87(-2.53%)
May 19, 2025 72.00 74.39 71.60 74.05 1,899,306 +1.20(+1.65%)
May 16, 2025 71.75 72.88 71.28 72.85 1,599,479 +1.29(+1.80%)
May 15, 2025 70.97 71.59 70.20 71.56 1,847,868 +0.57(+0.80%)
May 14, 2025 71.92 72.25 70.15 70.99 2,690,498 -1.41(-1.95%)
May 13, 2025 74.62 75.46 71.73 72.40 2,025,620 -1.83(-2.47%)
May 12, 2025 76.25 76.75 73.06 74.23 2,399,035 +0.16(+0.22%)
May 09, 2025 73.84 74.62 73.48 74.07 1,349,939 +0.38(+0.52%)
May 08, 2025 72.36 74.72 71.84 73.69 1,791,147 +1.80(+2.50%)
May 07, 2025 71.60 72.57 71.35 71.89 1,831,305 +0.32(+0.45%)
May 06, 2025 73.00 73.43 71.51 71.57 1,686,744 -1.97(-2.68%)
May 05, 2025 74.00 74.52 73.17 73.54 1,809,206 -0.93(-1.25%)
May 02, 2025 75.05 75.52 73.89 74.47 1,389,068 +1.05(+1.43%)
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.