Alexandria Real Estate Equities, Inc. (BMV:ARE)
Mexico
· Delayed Price · Currency is MXN 846.00
-2.00 (-0.24%)
At close: Dec 5, 2025
BMV:ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | -0.24% | 35 |
| Dec 4, 2025 | 869.00 | 869.00 | 848.00 | 848.00 | 848.00 | -2.97% | 66 |
| Dec 3, 2025 | 910.70 | 910.87 | 874.00 | 874.00 | 874.00 | -11.47% | 48 |
| Dec 2, 2025 | 987.25 | 987.25 | 987.25 | 987.25 | 987.25 | 9.69% | 15 |
| Nov 20, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -1.42% | 411 |
| Nov 19, 2025 | 913.47 | 913.47 | 912.97 | 913.00 | 913.00 | -9.15% | 138 |
| Nov 7, 2025 | 1,011.00 | 1,011.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.06% | 694 |
| Nov 6, 2025 | 1,004.41 | 1,004.41 | 1,004.41 | 1,004.41 | 1,004.41 | -2.48% | 17 |
| Nov 4, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.29% | 6 |
| Nov 3, 2025 | 1,076.20 | 1,076.20 | 1,027.00 | 1,027.00 | 1,027.00 | -3.48% | 17 |
| Oct 31, 2025 | 1,087.49 | 1,087.49 | 1,063.00 | 1,064.00 | 1,064.00 | 3.30% | 1,281 |
| Oct 30, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.98% | 24 |
| Oct 29, 2025 | 1,173.00 | 1,173.00 | 1,084.00 | 1,084.00 | 1,084.00 | -7.35% | 142 |
| Oct 28, 2025 | 1,343.00 | 1,343.00 | 1,170.00 | 1,170.00 | 1,170.00 | -26.82% | 180 |
| Sep 23, 2025 | 1,598.75 | 1,598.75 | 1,598.75 | 1,598.75 | 1,574.54 | 0.61% | 235 |
| Sep 17, 2025 | 1,589.00 | 1,597.00 | 1,589.00 | 1,589.00 | 1,564.94 | 5.79% | 2,292 |
| Jul 30, 2025 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,479.26 | 10.04% | 13 |