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

47.03
-0.43 (-0.91%)
NYSE · Last Trade: Oct 1st, 11:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alexandria Real Estate Equities, Inc. Common Stock (ARE)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202647.1947.5345.6647.033,204,01047.03
9/30/202647.9848.0947.1847.461,614,57647.46
9/29/202648.5249.0747.9748.471,428,65447.75
9/28/202649.9049.9047.8748.661,869,63047.94
9/25/202650.3050.6649.3849.931,506,14749.19
9/24/202650.9351.8750.3850.481,630,36749.73
9/23/202653.4453.9351.5351.861,937,84751.09
9/22/202653.9454.7053.3753.851,461,77653.05
9/21/202653.3954.2953.2853.341,921,10652.55
9/18/202656.7057.2853.2153.304,104,13952.51
9/17/202653.7056.6653.7056.343,356,49755.50
9/16/202653.1553.6552.1653.522,048,99052.73
9/15/202651.6753.2851.4352.931,722,64452.14
9/14/202651.3852.7151.2151.961,698,10651.19
9/11/202649.2351.1849.2351.142,191,47150.38
9/10/202650.3950.8249.2449.561,376,84648.82
9/09/202650.7451.0350.0150.341,016,84849.59
9/08/202652.2852.5050.5550.771,196,46750.02
9/04/202652.0853.4251.7252.65909,38151.87
9/03/202654.0054.1252.2652.691,430,29651.91
9/02/202651.7853.3151.1252.721,641,21751.94
9/01/202651.2752.9450.5851.631,671,55550.86
8/31/202651.0851.5350.6451.292,190,38350.53
8/28/202652.4952.8051.5451.571,323,50850.80
8/27/202652.4553.0552.0652.281,429,74351.50
8/26/202652.7753.2451.9852.972,163,98052.18
8/25/202654.5154.6652.3552.902,802,40652.11
8/24/202653.1254.7153.0754.042,423,11453.24
8/21/202653.3054.0151.8153.492,997,34552.70
8/20/202650.7853.3050.1552.942,965,00052.15
8/19/202646.8050.9046.7450.553,150,54749.80
8/18/202646.9847.1945.7845.842,199,02845.16
8/17/202647.6347.9546.1046.942,276,26946.24
8/14/202648.3748.5748.0148.141,199,50747.42
8/13/202647.8548.8047.8548.421,873,10347.70
8/12/202648.1148.3747.6648.061,130,25947.35
8/11/202648.3148.9547.8248.121,359,10447.41
8/10/202649.1249.4647.5148.351,949,39047.63
8/07/202648.7050.1748.1549.741,968,12449.00
8/06/202650.8550.8848.4548.481,708,90847.76
8/05/202649.3850.4947.5450.102,697,01149.36
8/04/202651.9052.4948.5248.874,251,35348.14
8/03/202652.3053.3452.2853.032,387,76452.24
7/31/202652.0652.6351.2051.451,559,48850.69
7/30/202653.3553.6751.9052.491,475,34251.71
7/29/202654.4455.7453.4353.772,497,39252.97
7/28/202652.0154.0551.9554.002,690,59253.20
7/27/202651.1352.2150.9451.391,468,16650.63
7/24/202650.4851.1549.7650.941,062,14950.18
7/23/202649.3050.8649.0050.121,272,89049.38
7/22/202651.0051.0549.4349.641,211,63748.90
7/21/202649.6050.7949.5950.611,637,47549.86
7/20/202650.2250.8449.6350.051,380,33449.31
7/17/202650.1450.8849.7350.221,332,59249.47
7/16/202649.1650.2148.8250.141,348,41849.40
7/15/202647.7049.4547.7048.701,381,64547.98
7/14/202648.2548.4447.1947.501,501,54046.79
7/13/202648.1248.8147.5448.081,396,10147.37
7/10/202648.8049.2047.3347.881,870,86247.17
7/09/202648.0349.0847.9648.511,329,07547.79
7/08/202648.9949.0247.8748.041,699,21747.33
7/07/202650.0451.5049.3349.411,729,16948.68
7/06/202652.3152.7249.5549.871,744,58249.13
7/02/202653.4853.7352.4852.581,763,78351.80