Education
About Us
Working with TipRanks
Follow Us
Alexandria Real Estate Equities (ARE)
NYSE:ARE
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2025
71.92
72.25
70.15
70.99
70.99
-1.95%
2,692,086
1.70
May 13, 2025
74.62
75.46
71.73
72.40
72.40
-2.47%
2,025,636
1.29
May 12, 2025
76.25
76.75
73.06
74.23
74.23
+0.22%
2,399,044
1.55
May 09, 2025
73.84
74.62
73.48
74.07
74.07
+0.52%
1,349,727
0.87
May 08, 2025
72.36
74.72
71.84
73.69
73.69
+2.50%
1,791,146
1.17
May 07, 2025
71.60
72.57
71.35
71.89
71.89
+0.45%
1,831,303
1.21
May 06, 2025
73.00
73.43
71.51
71.57
71.57
-2.68%
1,686,757
1.12
May 05, 2025
74.00
74.52
73.17
73.54
73.54
-1.25%
1,809,260
1.21
May 02, 2025
75.05
75.52
73.89
74.47
74.47
+1.43%
1,389,067
0.90
May 01, 2025
73.00
74.27
71.95
73.42
73.42
+1.05%
1,671,696
1.09
Apr 30, 2025
71.64
72.94
70.57
72.66
72.66
+0.12%
2,479,522
1.63
Apr 29, 2025
75.07
75.50
71.63
72.57
72.57
-5.73%
3,466,778
2.30
Apr 28, 2025
76.13
77.22
75.59
76.98
76.98
+1.45%
1,680,514
1.10
Apr 25, 2025
77.00
77.56
75.10
75.88
75.88
-1.79%
1,220,449
0.80
Apr 24, 2025
77.22
77.76
76.51
77.26
77.26
+0.38%
1,115,085
0.73
Apr 23, 2025
78.19
80.05
76.44
76.97
76.97
+0.93%
1,462,283
0.97
Apr 22, 2025
76.87
77.88
75.53
76.26
76.26
+0.70%
1,449,960
0.97
Apr 21, 2025
76.47
76.79
74.46
75.73
75.73
-2.71%
1,663,726
1.11
Apr 17, 2025
77.62
78.81
77.29
77.84
77.84
+0.93%
1,628,010
1.10
Apr 16, 2025
78.99
79.73
76.43
77.12
77.12
-2.53%
1,554,520
1.06
Apr 15, 2025
79.45
80.46
78.89
79.12
79.12
-0.73%
1,286,852
0.88
Apr 14, 2025
78.02
80.37
77.58
79.70
79.70
+3.61%
2,157,659
1.48
Apr 11, 2025
74.34
76.94
73.45
76.92
76.92
+3.15%
2,667,542
1.85
Apr 10, 2025
79.44
80.20
73.44
74.57
74.57
-7.73%
2,975,121
2.08
Apr 09, 2025
75.00
81.44
71.57
80.82
80.82
+5.04%
4,108,902
2.95
Apr 08, 2025
80.59
81.32
75.70
76.94
76.94
-1.12%
3,033,706
2.22
Apr 07, 2025
79.02
82.71
76.50
77.81
77.81
-4.27%
3,552,000
2.67
Apr 04, 2025
84.50
84.79
81.20
81.28
81.28
-5.76%
2,673,981
2.05
Apr 03, 2025
90.76
91.47
86.00
86.25
86.25
-6.59%
1,790,635
1.38
Apr 02, 2025
90.85
92.87
90.09
92.33
92.33
+1.29%
1,305,409
1.01
Apr 01, 2025
93.28
93.54
90.07
91.15
91.15
-1.47%
1,610,475
1.25
Mar 31, 2025
94.43
94.84
91.15
92.51
92.51
-1.88%
2,126,736
1.68
Mar 28, 2025
96.56
96.56
94.85
95.60
94.28
+1.28%
887,452
0.71
Mar 27, 2025
96.44
97.54
95.41
95.71
94.39
+0.96%
902,693
0.71
Mar 26, 2025
96.46
97.67
95.50
96.13
94.80
+1.56%
886,562
0.67
Mar 25, 2025
97.28
97.44
95.06
95.98
94.65
-0.23%
1,029,097
0.77
Mar 24, 2025
96.84
98.27
96.40
97.55
96.20
+2.75%
856,254
0.63
Mar 21, 2025
96.53
97.09
95.41
96.27
94.94
+0.66%
2,205,906
1.65
Mar 20, 2025
97.62
98.22
96.66
96.98
95.64
+0.66%
1,086,985
0.81
Mar 19, 2025
98.42
98.72
96.73
97.69
96.34
+0.68%
1,488,466
1.11
Mar 18, 2025
99.33
99.59
97.63
98.39
97.03
+0.25%
1,066,101
0.80
Mar 17, 2025
99.20
101.22
99.17
99.52
98.14
+1.77%
1,044,198
0.78
Mar 14, 2025
97.92
99.35
96.59
99.16
97.79
+4.03%
816,841
0.61
Mar 13, 2025
98.61
100.29
96.49
96.65
95.32
-0.52%
1,042,211
0.78
Mar 12, 2025
99.26
99.75
97.76
98.52
97.16
+0.63%
1,060,539
0.79
Mar 11, 2025
102.50
102.73
98.80
99.27
97.90
-1.48%
1,174,585
0.87
Mar 10, 2025
102.87
105.14
101.69
102.17
100.76
+1.08%
1,412,016
1.04
Mar 07, 2025
100.02
103.17
100.00
102.49
101.07
+4.13%
1,016,865
0.75
Mar 06, 2025
101.49
101.49
98.56
99.80
98.42
-0.97%
1,083,223
0.80
Mar 05, 2025
99.59
102.36
99.30
102.19
100.78
+3.12%
994,689
0.74
Rows: