ARE - ALEXANDRIA REAL ESTATE EQUITIES, INC.
73.69
1.800 2.443%
Share volume: 1,791,116
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$71.89
1.80
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $72.36 | $72.36 | $74.72 | $74.72 | $71.84 | $71.84 | $73.69 | $73.69 | 1,791,116 | $1,791,116.00 |
| 05-07-2025 | $71.60 | $71.60 | $72.57 | $72.57 | $71.35 | $71.35 | $71.89 | $71.89 | 1,831,303 | $1,831,303.00 |
| 05-06-2025 | $73.00 | $73.00 | $73.43 | $73.43 | $71.51 | $71.51 | $71.57 | $71.57 | 1,686,757 | $1,686,757.00 |
| 05-05-2025 | $74.00 | $74.00 | $74.52 | $74.52 | $73.17 | $73.17 | $73.54 | $73.54 | 1,809,260 | $1,809,260.00 |
| 05-02-2025 | $75.05 | $75.05 | $75.52 | $75.52 | $73.89 | $73.89 | $74.47 | $74.47 | 1,389,067 | $1,389,067.00 |
| 05-01-2025 | $73.00 | $73.00 | $74.27 | $74.27 | $71.95 | $71.95 | $73.42 | $73.42 | 1,671,696 | $1,671,696.00 |
| 04-30-2025 | $71.64 | $71.64 | $72.94 | $72.94 | $70.57 | $70.57 | $72.66 | $72.66 | 2,479,522 | $2,479,522.00 |
| 04-29-2025 | $75.07 | $75.07 | $75.50 | $75.50 | $71.63 | $71.63 | $72.57 | $72.57 | 3,466,778 | $3,466,778.00 |
| 04-28-2025 | $76.13 | $76.13 | $77.22 | $77.22 | $75.59 | $75.59 | $76.98 | $76.98 | 1,680,514 | $1,680,514.00 |
| 04-25-2025 | $77.00 | $77.00 | $77.56 | $77.56 | $75.10 | $75.10 | $75.88 | $75.88 | 1,220,449 | $1,220,449.00 |
