ARE
Alexandria Real Estate Equities NYQ · ARE
$50.22
+0.08
(+0.16%)
Neutral · +0.08σ
Price alert —
Loading…
Sign in to get a one-time email the moment ARE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $50.14 | $50.88 | $49.73 | $50.22 | 1.3M |
| 2026-07-16 | $49.16 | $50.21 | $48.82 | $50.14 | 1.3M |
| 2026-07-15 | $47.70 | $49.45 | $47.70 | $48.70 | 1.4M |
| 2026-07-14 | $48.25 | $48.44 | $47.19 | $47.50 | 1.5M |
| 2026-07-13 | $48.12 | $48.81 | $47.54 | $48.08 | 1.4M |
| 2026-07-10 | $48.80 | $49.20 | $47.33 | $47.88 | 1.9M |
| 2026-07-09 | $48.03 | $49.08 | $47.96 | $48.51 | 1.3M |
| 2026-07-08 | $48.99 | $49.02 | $47.87 | $48.04 | 1.7M |
| 2026-07-07 | $50.04 | $51.50 | $49.33 | $49.41 | 1.7M |
| 2026-07-06 | $52.31 | $52.72 | $49.55 | $49.87 | 1.7M |
| 2026-07-02 | $53.48 | $53.73 | $52.48 | $52.58 | 1.8M |
| 2026-07-01 | $52.80 | $54.12 | $52.23 | $53.01 | 1.6M |
| 2026-06-30 | $54.06 | $54.62 | $52.85 | $52.85 | 1.6M |
| 2026-06-29 | $54.85 | $55.69 | $54.03 | $55.59 | 2.2M |
| 2026-06-26 | $53.63 | $56.20 | $53.63 | $55.22 | 3.6M |
| 2026-06-25 | $51.90 | $53.33 | $50.82 | $53.29 | 1.7M |
| 2026-06-24 | $51.97 | $52.68 | $50.87 | $51.24 | 1.5M |
| 2026-06-23 | $50.74 | $52.02 | $50.63 | $51.60 | 1.4M |
| 2026-06-22 | $51.39 | $51.39 | $50.35 | $50.73 | 1.2M |
| 2026-06-18 | $50.31 | $51.50 | $49.79 | $51.03 | 2.4M |
| 2026-06-17 | $51.55 | $52.03 | $48.86 | $49.21 | 1.3M |
| 2026-06-16 | $52.31 | $53.03 | $51.29 | $51.76 | 2.0M |
| 2026-06-15 | $54.24 | $54.69 | $52.31 | $52.38 | 1.3M |
| 2026-06-12 | $52.64 | $54.35 | $52.56 | $53.17 | 1.4M |
| 2026-06-11 | $51.93 | $53.24 | $51.47 | $52.77 | 1.8M |
| 2026-06-10 | $52.60 | $53.57 | $52.16 | $52.31 | 2.2M |
| 2026-06-09 | $50.66 | $55.14 | $50.66 | $52.95 | 4.0M |
| 2026-06-08 | $51.73 | $52.31 | $50.19 | $50.26 | 2.4M |
| 2026-06-05 | $52.55 | $53.03 | $51.13 | $51.28 | 2.8M |
| 2026-06-04 | $52.16 | $53.29 | $51.85 | $53.12 | 2.0M |
| 2026-06-03 | $52.28 | $52.61 | $51.25 | $51.27 | 2.5M |
| 2026-06-02 | $48.61 | $53.37 | $47.88 | $52.74 | 4.3M |
| 2026-06-01 | $48.70 | $49.72 | $48.50 | $48.63 | 1.4M |
| 2026-05-29 | $50.00 | $51.00 | $48.98 | $49.68 | 3.1M |
| 2026-05-28 | $49.62 | $50.53 | $49.22 | $50.06 | 1.4M |
| 2026-05-27 | $49.00 | $50.07 | $48.73 | $49.93 | 1.5M |
| 2026-05-26 | $48.97 | $48.98 | $47.76 | $48.47 | 1.2M |
| 2026-05-22 | $47.94 | $48.52 | $47.67 | $48.37 | 1.4M |
| 2026-05-21 | $47.40 | $48.25 | $47.01 | $47.85 | 1.4M |
| 2026-05-20 | $46.11 | $48.17 | $45.70 | $47.84 | 1.5M |
| 2026-05-19 | $46.35 | $46.64 | $45.44 | $45.84 | 1.5M |
| 2026-05-18 | $45.40 | $46.73 | $45.15 | $46.68 | 1.7M |
| 2026-05-15 | $45.78 | $46.13 | $44.81 | $44.97 | 1.5M |
| 2026-05-14 | $47.75 | $48.01 | $46.11 | $46.17 | 1.7M |
| 2026-05-13 | $46.53 | $47.37 | $45.54 | $47.27 | 1.7M |
| 2026-05-12 | $46.01 | $46.88 | $45.45 | $46.50 | 1.7M |
| 2026-05-11 | $46.05 | $46.85 | $45.56 | $46.00 | 2.0M |
| 2026-05-08 | $45.83 | $46.90 | $45.81 | $46.26 | 2.2M |
| 2026-05-07 | $46.11 | $46.95 | $45.43 | $45.58 | 3.0M |
| 2026-05-06 | $44.65 | $47.13 | $44.65 | $45.83 | 4.0M |
| 2026-05-05 | $41.76 | $44.08 | $41.33 | $43.80 | 2.3M |
| 2026-05-04 | $40.53 | $41.66 | $40.21 | $41.14 | 2.5M |
| 2026-05-01 | $40.58 | $41.83 | $40.04 | $41.39 | 2.4M |
| 2026-04-30 | $40.92 | $41.34 | $40.23 | $40.51 | 2.4M |
| 2026-04-29 | $40.11 | $41.39 | $40.10 | $41.05 | 3.8M |
| 2026-04-28 | $43.90 | $44.13 | $39.41 | $40.41 | 6.1M |
| 2026-04-27 | $47.77 | $47.86 | $45.32 | $45.56 | 2.4M |
| 2026-04-24 | $46.35 | $47.53 | $45.78 | $47.40 | 1.8M |
| 2026-04-23 | $46.50 | $47.00 | $45.04 | $46.38 | 2.6M |
| 2026-04-22 | $48.20 | $48.54 | $46.47 | $46.65 | 1.7M |
| 2026-04-21 | $48.89 | $49.00 | $46.93 | $47.81 | 1.4M |
| 2026-04-20 | $48.10 | $49.14 | $47.93 | $48.98 | 1.6M |
| 2026-04-17 | $48.20 | $49.18 | $48.10 | $48.63 | 1.9M |
| 2026-04-16 | $47.85 | $48.95 | $47.04 | $47.95 | 2.8M |
| 2026-04-15 | $45.40 | $47.77 | $45.06 | $47.61 | 2.3M |
| 2026-04-14 | $43.60 | $45.47 | $43.37 | $45.39 | 2.8M |
| 2026-04-13 | $42.26 | $43.76 | $42.00 | $43.75 | 2.0M |
| 2026-04-10 | $43.99 | $44.66 | $41.73 | $42.61 | 2.5M |
| 2026-04-09 | $44.73 | $45.09 | $43.70 | $43.99 | 2.0M |
| 2026-04-08 | $45.30 | $45.46 | $44.51 | $44.84 | 2.5M |
| 2026-04-07 | $42.80 | $44.29 | $42.80 | $44.13 | 2.2M |
| 2026-04-06 | $42.83 | $43.44 | $42.54 | $43.05 | 2.1M |
| 2026-04-02 | $42.75 | $43.25 | $41.44 | $43.23 | 4.1M |
| 2026-04-01 | $46.50 | $46.50 | $43.25 | $43.29 | 4.2M |
| 2026-03-31 | $46.29 | $47.36 | $46.12 | $46.42 | 3.3M |
| 2026-03-30 | $46.85 | $47.55 | $45.05 | $46.29 | 2.5M |
| 2026-03-27 | $47.78 | $47.91 | $45.61 | $46.04 | 1.8M |
| 2026-03-26 | $47.17 | $48.69 | $47.17 | $48.01 | 1.8M |
| 2026-03-25 | $46.89 | $47.56 | $46.06 | $47.28 | 2.0M |
| 2026-03-24 | $47.60 | $48.61 | $47.13 | $47.38 | 1.6M |
| 2026-03-23 | $48.66 | $49.23 | $47.75 | $48.15 | 2.0M |
| 2026-03-20 | $48.92 | $49.18 | $47.19 | $47.39 | 4.6M |
| 2026-03-19 | $48.17 | $49.61 | $47.97 | $49.52 | 1.4M |
| 2026-03-18 | $48.80 | $49.15 | $48.28 | $48.31 | 1.2M |
| 2026-03-17 | $49.13 | $50.08 | $49.11 | $49.40 | 2.4M |
| 2026-03-16 | $48.93 | $49.05 | $48.05 | $48.31 | 2.0M |
| 2026-03-13 | $51.20 | $51.20 | $48.18 | $48.41 | 2.3M |
| 2026-03-12 | $49.78 | $51.16 | $49.45 | $50.25 | 3.0M |
| 2026-03-11 | $50.84 | $51.03 | $49.88 | $50.17 | 1.8M |
| 2026-03-10 | $51.00 | $51.81 | $50.15 | $51.05 | 1.4M |
| 2026-03-09 | $49.85 | $51.43 | $48.44 | $51.18 | 2.2M |
| 2026-03-06 | $50.87 | $51.26 | $49.60 | $50.73 | 1.6M |
| 2026-03-05 | $52.94 | $53.40 | $51.51 | $51.79 | 1.4M |
| 2026-03-04 | $52.08 | $53.60 | $51.60 | $53.58 | 2.2M |
| 2026-03-03 | $51.24 | $52.73 | $49.50 | $52.22 | 2.3M |
| 2026-03-02 | $53.40 | $53.92 | $52.57 | $52.63 | 2.3M |
| 2026-02-27 | $54.27 | $54.59 | $52.50 | $54.04 | 12.6M |
| 2026-02-26 | $54.26 | $55.27 | $54.20 | $55.12 | 1.8M |
| 2026-02-25 | $53.61 | $54.16 | $52.51 | $54.06 | 1.8M |
| 2026-02-24 | $53.55 | $55.21 | $53.17 | $53.72 | 1.9M |
| 2026-02-23 | $53.36 | $53.89 | $52.82 | $53.75 | 1.5M |
| 2026-02-20 | $53.45 | $53.90 | $52.62 | $53.65 | 1.3M |
| 2026-02-19 | $54.13 | $54.25 | $52.81 | $53.40 | 1.5M |
| 2026-02-18 | $54.28 | $55.02 | $53.93 | $54.16 | 1.5M |
| 2026-02-17 | $54.00 | $55.01 | $52.23 | $54.41 | 2.3M |
| 2026-02-13 | $51.19 | $53.36 | $51.01 | $52.49 | 2.0M |
| 2026-02-12 | $53.70 | $54.65 | $50.10 | $50.40 | 3.3M |
| 2026-02-11 | $56.94 | $57.32 | $53.71 | $53.76 | 2.4M |
| 2026-02-10 | $56.53 | $57.20 | $56.10 | $56.86 | 1.7M |
| 2026-02-09 | $55.60 | $56.32 | $54.37 | $56.20 | 1.3M |
| 2026-02-06 | $55.00 | $56.07 | $54.39 | $55.90 | 1.8M |
| 2026-02-05 | $54.95 | $55.64 | $53.67 | $55.14 | 2.0M |
| 2026-02-04 | $54.16 | $56.52 | $54.16 | $55.31 | 3.0M |
| 2026-02-03 | $53.67 | $54.53 | $53.14 | $53.82 | 2.4M |
| 2026-02-02 | $54.56 | $55.28 | $53.70 | $54.15 | 2.5M |
| 2026-01-30 | $54.35 | $55.03 | $53.18 | $54.64 | 5.4M |
| 2026-01-29 | $55.01 | $55.34 | $53.14 | $54.05 | 3.2M |
| 2026-01-28 | $58.40 | $58.74 | $54.55 | $54.61 | 3.1M |
| 2026-01-27 | $57.35 | $59.25 | $56.20 | $58.14 | 3.9M |
| 2026-01-26 | $59.50 | $59.75 | $57.13 | $57.16 | 4.5M |
| 2026-01-23 | $57.87 | $59.76 | $57.85 | $59.69 | 1.9M |
| 2026-01-22 | $58.61 | $59.38 | $57.91 | $58.09 | 2.8M |
| 2026-01-21 | $57.86 | $58.73 | $57.59 | $58.45 | 3.9M |
| 2026-01-20 | $56.92 | $57.71 | $56.01 | $57.52 | 3.1M |