Want to see ARE full AI Analyst Report?
Alexandria Equities (ARE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 40.45 | 40.92 | 39.62 | 40.20 | 40.20 | -0.99% | 2,297,699 | 1.05 |
| Oct 29, 2026 | 40.50 | 41.50 | 39.71 | 40.60 | 40.60 | +1.73% | 2,588,570 | 1.18 |
| Oct 28, 2026 | 40.63 | 40.98 | 38.34 | 39.91 | 39.91 | -2.33% | 5,599,068 | 2.64 |
| Oct 27, 2026 | 43.40 | 43.65 | 40.66 | 40.86 | 40.86 | -5.85% | 3,815,927 | 1.83 |
| Oct 26, 2026 | 43.20 | 43.46 | 42.23 | 43.40 | 43.40 | +0.88% | 3,142,556 | 1.52 |
| Oct 23, 2026 | 43.32 | 43.54 | 42.73 | 43.02 | 43.02 | -0.72% | 2,512,397 | 1.21 |
| Oct 22, 2026 | 42.04 | 43.91 | 41.59 | 43.33 | 43.33 | +2.53% | 2,805,378 | 1.37 |
| Oct 21, 2026 | 42.89 | 43.07 | 42.02 | 42.26 | 42.26 | -0.91% | 2,374,064 | 1.17 |
| Oct 20, 2026 | 40.95 | 43.01 | 40.77 | 42.65 | 42.65 | +4.97% | 3,130,967 | 1.56 |
| Oct 19, 2026 | 41.47 | 41.47 | 39.95 | 40.63 | 40.63 | -2.38% | 2,958,189 | 1.50 |
| Oct 16, 2026 | 42.59 | 42.73 | 41.02 | 41.62 | 41.62 | -1.70% | 2,200,001 | 1.12 |
| Oct 15, 2026 | 42.25 | 42.98 | 41.86 | 42.34 | 42.34 | +2.02% | 2,379,122 | 1.22 |
| Oct 14, 2026 | 43.28 | 43.68 | 41.34 | 41.50 | 41.50 | -5.29% | 2,853,360 | 1.48 |
| Oct 13, 2026 | 44.73 | 45.20 | 43.51 | 43.82 | 43.82 | -0.68% | 1,860,243 | 0.97 |
| Oct 12, 2026 | 44.82 | 44.92 | 43.50 | 44.12 | 44.12 | -3.05% | 2,266,157 | 1.19 |
| Oct 09, 2026 | 45.62 | 45.80 | 44.80 | 45.51 | 45.51 | -0.20% | 1,196,003 | 0.63 |
| Oct 08, 2026 | 45.02 | 45.71 | 44.20 | 45.60 | 45.60 | +0.86% | 2,982,098 | 1.58 |
| Oct 07, 2026 | 45.72 | 46.48 | 45.15 | 45.21 | 45.21 | -1.55% | 2,115,106 | 1.12 |
| Oct 06, 2026 | 46.12 | 47.12 | 45.79 | 45.92 | 45.92 | +0.09% | 1,736,157 | 0.93 |
| Oct 05, 2026 | 46.99 | 48.03 | 45.58 | 45.88 | 45.88 | -3.15% | 2,282,910 | 1.22 |
| Oct 02, 2026 | 47.31 | 48.22 | 47.00 | 47.37 | 47.37 | +0.72% | 2,068,825 | 1.11 |
| Oct 01, 2026 | 47.19 | 47.53 | 45.66 | 47.03 | 47.03 | -0.91% | 3,203,971 | 1.74 |
| Sep 30, 2026 | 47.98 | 48.10 | 47.18 | 47.46 | 47.46 | -0.61% | 1,614,577 | 0.89 |
| Sep 29, 2026 | 48.52 | 49.07 | 47.97 | 48.47 | 47.75 | -0.39% | 1,428,657 | 0.79 |
| Sep 28, 2026 | 49.90 | 49.90 | 47.87 | 48.66 | 47.94 | -2.54% | 1,869,631 | 1.03 |
| Sep 25, 2026 | 50.30 | 50.66 | 49.38 | 49.93 | 49.19 | -1.09% | 1,506,146 | 0.83 |
| Sep 24, 2026 | 50.93 | 51.87 | 50.38 | 50.48 | 49.73 | -2.66% | 1,630,482 | 0.89 |
| Sep 23, 2026 | 53.44 | 53.93 | 51.53 | 51.86 | 51.09 | -3.70% | 1,937,859 | 1.05 |
| Sep 22, 2026 | 53.94 | 54.70 | 53.37 | 53.85 | 53.05 | +0.96% | 1,461,799 | 0.79 |
| Sep 21, 2026 | 53.39 | 54.29 | 53.28 | 53.34 | 52.55 | +0.07% | 1,921,138 | 1.04 |
| Sep 18, 2026 | 56.70 | 57.28 | 53.21 | 53.30 | 52.51 | -5.40% | 4,104,138 | 2.27 |
| Sep 17, 2026 | 53.70 | 56.66 | 53.70 | 56.34 | 55.50 | +5.27% | 3,357,132 | 1.90 |
| Sep 16, 2026 | 53.15 | 53.65 | 52.16 | 53.52 | 52.72 | +1.11% | 2,049,862 | 1.18 |
| Sep 15, 2026 | 51.67 | 53.28 | 51.43 | 52.93 | 52.14 | +1.87% | 1,722,653 | 0.99 |
| Sep 14, 2026 | 51.38 | 52.71 | 51.21 | 51.96 | 51.19 | +1.60% | 1,698,119 | 0.97 |
| Sep 11, 2026 | 49.23 | 51.18 | 49.23 | 51.14 | 50.38 | +3.19% | 2,191,470 | 1.26 |
| Sep 10, 2026 | 50.39 | 50.82 | 49.24 | 49.56 | 48.82 | -1.55% | 1,376,849 | 0.79 |
| Sep 09, 2026 | 50.74 | 51.03 | 50.01 | 50.34 | 49.59 | -0.85% | 1,016,850 | 0.58 |
| Sep 08, 2026 | 52.28 | 52.50 | 50.55 | 50.77 | 50.02 | -3.57% | 1,196,468 | 0.68 |
| Sep 07, 2026 | 52.08 | 53.42 | 51.72 | 52.65 | 51.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 52.08 | 53.42 | 51.72 | 52.65 | 51.87 | -0.08% | 909,379 | 0.49 |
| Sep 03, 2026 | 54.00 | 54.12 | 52.26 | 52.69 | 51.91 | -0.06% | 1,430,305 | 0.77 |
| Sep 02, 2026 | 51.78 | 53.31 | 51.12 | 52.72 | 51.94 | +2.11% | 1,641,219 | 0.88 |
| Sep 01, 2026 | 51.27 | 52.94 | 50.58 | 51.63 | 50.86 | +0.66% | 1,671,555 | 0.89 |
| Aug 31, 2026 | 51.08 | 51.53 | 50.64 | 51.29 | 50.53 | -0.54% | 2,190,370 | 1.17 |
| Aug 28, 2026 | 52.49 | 52.81 | 51.54 | 51.57 | 50.80 | -1.36% | 1,323,507 | 0.69 |
| Aug 27, 2026 | 52.45 | 53.05 | 52.06 | 52.28 | 51.50 | -1.30% | 1,429,752 | 0.74 |
| Aug 26, 2026 | 52.77 | 53.24 | 51.98 | 52.97 | 52.18 | +0.13% | 2,164,099 | 1.11 |
| Aug 25, 2026 | 54.51 | 54.66 | 52.35 | 52.90 | 52.11 | -2.11% | 2,802,407 | 1.46 |
| Aug 24, 2026 | 53.12 | 54.71 | 53.07 | 54.04 | 53.24 | +1.03% | 2,423,116 | 1.27 |