Get the Stockscreener App
104.31
0.17%
-0.18
Pre-market:
109.58
5.27
+5.05%
Alexandria Real Estate Equities Inc Stock (ARE) Price History
The historical daily chart and data for Alexandria Real Estate Equities Inc stock (ARE), show that the latest closing stock price as of November 20, 2024, is $104.31.
- Alexandria Real Estate Equities Inc all-time high stock price is $224.95, occurred on December 31, 2021.
- The lowest Alexandria Real Estate Equities Inc stock price recorded was $67.53 on February 04, 2014. Since then, Alexandria Real Estate Equities Inc's stock price has risen over 54.46% to $104.31 now.
- The 52-week high stock price for ARE is $135.44, representing a 29.85% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for ARE is $102.89, indicating a -1.36% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Alexandria Real Estate Equities Inc (ARE) stock in the beginning of 2023 was $219.92. The stock closed the year at $145.67, a loss of over -33.76% for the year.
The table below shows more information about ARE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $104.6 | $102.9 | $1.73 | 1,109,623.0 | -0.17% |
| Nov 19, 2024 | $105.2 | $104.1 | $1.17 | 986,988.0 | -0.69% |
| Nov 18, 2024 | $105.3 | $103.7 | $1.62 | 1,708,464.0 | -0.34% |
| Nov 15, 2024 | $107.5 | $104.9 | $2.63 | 1,213,363.0 | -2.48% |
| Nov 14, 2024 | $109.4 | $108.0 | $1.45 | 978,320.0 | -0.70% |
| Nov 13, 2024 | $110.5 | $108.6 | $1.92 | 823,044.0 | +0.65% |
| Nov 12, 2024 | $111.5 | $108.2 | $3.29 | 1,008,173.0 | -2.72% |
| Nov 11, 2024 | $114.7 | $110.9 | $3.75 | 1,619,702.0 | -2.35% |
| Nov 08, 2024 | $114.5 | $113.2 | $1.38 | 840,658.0 | +0.28% |
| Nov 07, 2024 | $114.0 | $112.2 | $1.78 | 659,403.0 | +0.60% |
| Nov 06, 2024 | $116.5 | $110.7 | $5.82 | 1,190,196.0 | -0.70% |
| Nov 05, 2024 | $114.2 | $112.0 | $2.21 | 769,294.0 | +0.75% |
| Nov 04, 2024 | $113.0 | $111.1 | $1.94 | 1,092,062.0 | +1.92% |
| Nov 01, 2024 | $112.9 | $110.5 | $2.40 | 1,068,055.0 | -0.62% |
| Oct 31, 2024 | $113.5 | $111.4 | $2.11 | 1,330,579.0 | -1.64% |
| Oct 30, 2024 | $114.8 | $111.5 | $3.30 | 1,476,384.0 | +1.58% |
| Oct 29, 2024 | $113.1 | $111.4 | $1.69 | 1,366,569.0 | -0.95% |
| Oct 28, 2024 | $114.5 | $112.6 | $1.90 | 1,156,436.0 | -0.27% |
| Oct 25, 2024 | $116.9 | $113.0 | $3.92 | 1,195,493.0 | -2.86% |
| Oct 24, 2024 | $120.6 | $116.3 | $4.28 | 1,477,564.0 | -2.96% |
| Oct 23, 2024 | $121.2 | $117.7 | $3.54 | 1,891,314.0 | +1.64% |
| Oct 22, 2024 | $120.7 | $115.8 | $4.86 | 2,136,565.0 | -1.30% |
Alexandria Real Estate Equities Inc Stock (ARE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alexandria Real Estate Equities Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alexandria Real Estate Equities Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alexandria Real Estate Equities Inc Stock (ARE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $116.5 | $102.9 | $13.63 | 16,176,968.0 | -6.49% |
| Oct, 2024 | $123.1 | $111.4 | $11.73 | 30,223,518.0 | -6.06% |
| Sep, 2024 | $125.6 | $115.5 | $10.16 | 21,818,215.0 | -0.69% |
| Aug, 2024 | $123.2 | $108.6 | $14.64 | 18,798,411.0 | +1.94% |
| Jul, 2024 | $130.1 | $114.6 | $15.51 | 19,772,972.0 | +0.27% |
| Jun, 2024 | $119.5 | $112.7 | $6.84 | 15,558,539.0 | -1.71% |
| May, 2024 | $127.2 | $113.8 | $13.39 | 14,537,497.0 | +2.70% |
| Apr, 2024 | $129.8 | $114.7 | $15.15 | 17,226,791.0 | -10.12% |
| Mar, 2024 | $129.8 | $121.3 | $8.44 | 19,412,944.0 | +3.35% |
| Feb, 2024 | $126.6 | $111.2 | $15.45 | 23,936,673.0 | +3.17% |
| Jan, 2024 | $131.4 | $119.1 | $12.24 | 22,006,821.0 | -4.63% |
Alexandria Real Estate Equities Inc Stock (ARE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $135.4 | $108.9 | $26.57 | 31,011,071.0 | +15.88% |
| Nov, 2023 | $113.3 | $91.25 | $22.06 | 23,930,008.0 | +17.47% |
| Oct, 2023 | $102.6 | $90.73 | $11.83 | 27,988,573.0 | -6.96% |
| Sep, 2023 | $117.8 | $97.06 | $20.69 | 23,701,944.0 | -13.96% |
| Aug, 2023 | $125.7 | $113.1 | $12.63 | 17,705,766.0 | -7.43% |
| Jul, 2023 | $129.8 | $113.0 | $16.76 | 19,463,566.0 | +10.74% |
| Jun, 2023 | $123.9 | $108.8 | $15.12 | 23,540,339.0 | +0.03% |
| May, 2023 | $124.8 | $110.6 | $14.15 | 18,898,271.0 | -8.63% |
| Apr, 2023 | $126.8 | $117.6 | $9.14 | 18,365,200.0 | -1.12% |
| Mar, 2023 | $148.8 | $114.9 | $33.90 | 41,249,206.0 | -16.15% |
| Feb, 2023 | $172.7 | $149.7 | $22.93 | 14,132,136.0 | -6.82% |
| Jan, 2023 | $161.9 | $141.9 | $20.03 | 13,508,816.0 | +10.35% |
Alexandria Real Estate Equities Inc Stock (ARE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $157.7 | $142.2 | $15.49 | 18,029,820.0 | -6.39% |
| Nov, 2022 | $156.2 | $139.1 | $17.05 | 13,331,423.0 | +7.10% |
| Oct, 2022 | $146.9 | $126.7 | $20.17 | 18,128,715.0 | +3.65% |
| Sep, 2022 | $161.1 | $136.8 | $24.24 | 17,966,931.0 | -8.61% |
| Aug, 2022 | $171.8 | $153.3 | $18.49 | 20,286,944.0 | -7.47% |
| Jul, 2022 | $166.3 | $137.2 | $29.08 | 20,243,218.0 | +14.31% |
| Jun, 2022 | $166.8 | $130.0 | $36.77 | 28,401,418.0 | -12.61% |
| May, 2022 | $184.7 | $156.9 | $27.74 | 22,489,894.0 | -8.90% |
| Apr, 2022 | $206.8 | $181.7 | $25.14 | 16,734,435.0 | -9.49% |
| Mar, 2022 | $206.0 | $186.9 | $19.15 | 22,638,391.0 | +6.26% |
| Feb, 2022 | $199.0 | $182.1 | $16.90 | 19,485,010.0 | -2.79% |
| Jan, 2022 | $224.3 | $183.0 | $41.30 | 25,410,306.0 | -12.61% |
0.18%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):