Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
45.48
-1.11 (-2.38%)
At close: Dec 5, 2025, 4:00 PM EST
45.65
+0.17 (0.37%)
After-hours: Dec 5, 2025, 7:58 PM EST
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.10 | 47.49 | 45.47 | 45.48 | 45.48 | -2.38% | 5,023,137 |
| Dec 4, 2025 | 48.01 | 48.02 | 46.10 | 46.59 | 46.59 | -3.78% | 4,913,225 |
| Dec 3, 2025 | 52.13 | 52.57 | 47.57 | 48.42 | 48.42 | -10.05% | 7,313,560 |
| Dec 2, 2025 | 53.31 | 54.17 | 52.96 | 53.83 | 53.83 | 1.37% | 2,103,252 |
| Dec 1, 2025 | 52.86 | 53.60 | 52.39 | 53.10 | 53.10 | -1.06% | 2,822,542 |
| Nov 28, 2025 | 53.53 | 54.45 | 53.40 | 53.67 | 53.67 | 0.19% | 1,046,055 |
| Nov 26, 2025 | 52.29 | 54.17 | 52.27 | 53.57 | 53.57 | 1.75% | 2,033,109 |
| Nov 25, 2025 | 51.60 | 52.88 | 51.55 | 52.65 | 52.65 | 2.79% | 1,709,049 |
| Nov 24, 2025 | 51.00 | 51.58 | 50.60 | 51.22 | 51.22 | 0.65% | 2,737,201 |
| Nov 21, 2025 | 49.06 | 51.75 | 48.99 | 50.89 | 50.89 | 4.15% | 2,770,796 |
| Nov 20, 2025 | 49.82 | 50.46 | 48.66 | 48.86 | 48.86 | -1.31% | 2,482,621 |
| Nov 19, 2025 | 50.80 | 51.00 | 49.30 | 49.51 | 49.51 | -2.54% | 2,687,865 |
| Nov 18, 2025 | 50.60 | 51.12 | 50.22 | 50.80 | 50.80 | -0.08% | 3,171,789 |
| Nov 17, 2025 | 52.34 | 52.54 | 50.51 | 50.84 | 50.84 | -2.77% | 2,921,155 |
| Nov 14, 2025 | 52.00 | 52.73 | 51.63 | 52.29 | 52.29 | 0.10% | 1,753,278 |
| Nov 13, 2025 | 53.22 | 53.67 | 52.16 | 52.24 | 52.24 | -2.86% | 2,308,960 |
| Nov 12, 2025 | 54.40 | 54.91 | 53.70 | 53.78 | 53.78 | -1.95% | 2,429,421 |
| Nov 11, 2025 | 54.72 | 55.11 | 53.77 | 54.85 | 54.85 | 1.09% | 2,059,824 |
| Nov 10, 2025 | 55.87 | 56.35 | 54.22 | 54.26 | 54.26 | -2.43% | 2,683,083 |
| Nov 7, 2025 | 53.18 | 55.65 | 52.95 | 55.61 | 55.61 | 4.59% | 2,936,855 |
| Nov 6, 2025 | 54.43 | 54.97 | 52.94 | 53.17 | 53.17 | -2.39% | 2,332,425 |
| Nov 5, 2025 | 54.29 | 54.85 | 53.08 | 54.47 | 54.47 | 0.89% | 3,494,157 |
| Nov 4, 2025 | 55.04 | 55.71 | 53.94 | 53.99 | 53.99 | -3.05% | 3,128,796 |
| Nov 3, 2025 | 56.84 | 58.10 | 55.37 | 55.69 | 55.69 | -4.35% | 3,765,509 |
| Oct 31, 2025 | 56.00 | 58.70 | 55.30 | 58.22 | 58.22 | 3.28% | 4,149,914 |
| Oct 30, 2025 | 55.34 | 58.06 | 55.02 | 56.37 | 56.37 | -4.07% | 7,501,164 |
| Oct 29, 2025 | 62.20 | 63.61 | 57.62 | 58.76 | 58.76 | -6.64% | 7,089,062 |
| Oct 28, 2025 | 69.78 | 69.78 | 62.56 | 62.94 | 62.94 | -19.17% | 12,272,885 |
| Oct 27, 2025 | 77.93 | 78.00 | 76.92 | 77.87 | 77.87 | 0.59% | 1,404,034 |
| Oct 24, 2025 | 77.69 | 78.51 | 77.27 | 77.41 | 77.41 | 0.65% | 1,314,785 |
| Oct 23, 2025 | 77.73 | 78.29 | 76.88 | 76.91 | 76.91 | -1.11% | 1,191,776 |
| Oct 22, 2025 | 77.09 | 78.29 | 76.69 | 77.77 | 77.77 | 1.28% | 1,195,808 |
| Oct 21, 2025 | 76.81 | 77.20 | 75.84 | 76.79 | 76.79 | 0.08% | 1,329,056 |
| Oct 20, 2025 | 75.27 | 77.36 | 75.24 | 76.73 | 76.73 | 2.32% | 1,653,239 |
| Oct 17, 2025 | 75.12 | 75.99 | 74.27 | 74.99 | 74.99 | -0.32% | 1,229,868 |
| Oct 16, 2025 | 76.66 | 77.30 | 75.11 | 75.23 | 75.23 | -1.29% | 1,933,008 |
| Oct 15, 2025 | 75.62 | 78.54 | 75.50 | 76.21 | 76.21 | 1.52% | 1,588,219 |
| Oct 14, 2025 | 73.62 | 75.36 | 73.38 | 75.07 | 75.07 | 1.62% | 1,314,709 |
| Oct 13, 2025 | 73.88 | 74.29 | 72.83 | 73.87 | 73.87 | -0.07% | 1,560,471 |
| Oct 10, 2025 | 74.45 | 74.50 | 72.91 | 73.92 | 73.92 | -0.69% | 2,721,515 |
| Oct 9, 2025 | 75.22 | 76.23 | 74.02 | 74.43 | 74.43 | -1.05% | 2,504,738 |
| Oct 8, 2025 | 77.50 | 78.75 | 75.16 | 75.22 | 75.22 | -3.68% | 3,464,476 |
| Oct 7, 2025 | 80.10 | 80.50 | 77.88 | 78.09 | 78.09 | -2.38% | 3,016,440 |
| Oct 6, 2025 | 84.11 | 84.30 | 79.76 | 79.99 | 79.99 | -4.55% | 2,214,090 |
| Oct 3, 2025 | 84.33 | 85.37 | 83.58 | 83.80 | 83.80 | 0.12% | 1,999,499 |
| Oct 2, 2025 | 83.10 | 83.97 | 82.52 | 83.70 | 83.70 | 0.29% | 1,119,840 |
| Oct 1, 2025 | 82.11 | 83.63 | 81.47 | 83.46 | 83.46 | 0.14% | 1,307,114 |
| Sep 30, 2025 | 82.95 | 83.42 | 81.78 | 83.34 | 83.34 | -1.28% | 1,300,712 |
| Sep 29, 2025 | 84.34 | 84.53 | 83.07 | 84.42 | 83.10 | 0.68% | 1,451,354 |
| Sep 26, 2025 | 84.65 | 85.15 | 82.61 | 83.85 | 82.54 | -0.37% | 1,333,439 |
| Sep 25, 2025 | 85.51 | 85.78 | 84.10 | 84.16 | 82.84 | -2.01% | 1,074,283 |
| Sep 24, 2025 | 86.51 | 86.74 | 85.85 | 85.89 | 84.55 | -1.24% | 909,988 |
| Sep 23, 2025 | 86.74 | 87.54 | 86.35 | 86.97 | 85.61 | 1.26% | 985,643 |
| Sep 22, 2025 | 85.98 | 86.32 | 84.88 | 85.89 | 84.55 | -0.35% | 1,172,014 |
| Sep 19, 2025 | 88.07 | 88.24 | 86.15 | 86.19 | 84.84 | -1.44% | 3,863,010 |
| Sep 18, 2025 | 86.37 | 87.85 | 85.63 | 87.45 | 86.08 | 2.71% | 1,408,032 |
| Sep 17, 2025 | 86.08 | 88.00 | 85.14 | 85.14 | 83.81 | -0.71% | 1,144,144 |
| Sep 16, 2025 | 86.02 | 86.58 | 84.86 | 85.75 | 84.41 | 0.21% | 1,068,402 |
| Sep 15, 2025 | 85.77 | 86.20 | 84.62 | 85.57 | 84.23 | 0.77% | 1,284,193 |
| Sep 12, 2025 | 84.91 | 85.80 | 84.22 | 84.92 | 83.59 | 0.21% | 1,560,059 |
| Sep 11, 2025 | 84.18 | 85.80 | 84.18 | 84.74 | 83.41 | 0.88% | 1,314,398 |
| Sep 10, 2025 | 83.64 | 84.64 | 83.42 | 84.00 | 82.69 | 0.33% | 1,326,968 |
| Sep 9, 2025 | 85.37 | 85.37 | 83.47 | 83.72 | 82.41 | -2.15% | 1,269,731 |
| Sep 8, 2025 | 83.78 | 85.79 | 83.18 | 85.56 | 84.22 | 1.02% | 1,499,812 |
| Sep 5, 2025 | 83.77 | 85.55 | 83.50 | 84.70 | 83.38 | 2.18% | 1,008,248 |
| Sep 4, 2025 | 82.02 | 83.01 | 81.31 | 82.89 | 81.59 | 1.63% | 696,723 |
| Sep 3, 2025 | 80.45 | 81.73 | 80.26 | 81.56 | 80.28 | 0.80% | 1,026,702 |
| Sep 2, 2025 | 81.39 | 81.89 | 80.44 | 80.91 | 79.64 | -1.86% | 1,226,466 |
| Aug 29, 2025 | 81.88 | 82.69 | 81.57 | 82.44 | 81.15 | 0.75% | 890,870 |
| Aug 28, 2025 | 81.71 | 82.05 | 80.64 | 81.83 | 80.55 | 0.13% | 793,818 |
| Aug 27, 2025 | 81.10 | 82.51 | 80.88 | 81.72 | 80.44 | 1.10% | 905,406 |
| Aug 26, 2025 | 80.21 | 81.38 | 79.76 | 80.83 | 79.57 | 0.51% | 1,814,290 |
| Aug 25, 2025 | 80.68 | 81.00 | 79.65 | 80.42 | 79.16 | -0.63% | 940,090 |
| Aug 22, 2025 | 77.80 | 81.42 | 77.59 | 80.93 | 79.66 | 4.55% | 1,139,490 |
| Aug 21, 2025 | 76.77 | 77.54 | 76.51 | 77.41 | 76.20 | -0.06% | 716,307 |
| Aug 20, 2025 | 78.40 | 79.23 | 77.24 | 77.46 | 76.25 | -1.03% | 949,159 |
| Aug 19, 2025 | 77.86 | 79.35 | 77.51 | 78.27 | 77.05 | 1.37% | 1,290,755 |
| Aug 18, 2025 | 76.23 | 78.16 | 76.00 | 77.21 | 76.00 | 1.47% | 1,596,165 |
| Aug 15, 2025 | 75.01 | 76.30 | 74.55 | 76.09 | 74.90 | 2.12% | 1,892,711 |
| Aug 14, 2025 | 73.84 | 74.88 | 73.01 | 74.51 | 73.34 | -0.63% | 1,144,041 |
| Aug 13, 2025 | 73.73 | 75.27 | 73.10 | 74.98 | 73.81 | 1.75% | 1,498,382 |
| Aug 12, 2025 | 72.45 | 73.73 | 71.55 | 73.69 | 72.54 | 2.55% | 1,967,741 |
| Aug 11, 2025 | 74.30 | 74.85 | 71.64 | 71.86 | 70.74 | -3.17% | 1,928,947 |
| Aug 8, 2025 | 74.55 | 75.44 | 73.97 | 74.21 | 73.05 | -0.47% | 915,043 |
| Aug 7, 2025 | 74.64 | 75.60 | 73.51 | 74.56 | 73.39 | 0.96% | 2,092,945 |
| Aug 6, 2025 | 78.40 | 78.51 | 73.64 | 73.85 | 72.70 | -5.49% | 2,984,769 |
| Aug 5, 2025 | 77.68 | 78.53 | 77.01 | 78.14 | 76.92 | 1.32% | 1,013,504 |
| Aug 4, 2025 | 76.13 | 77.53 | 75.66 | 77.12 | 75.91 | 1.46% | 1,303,122 |
| Aug 1, 2025 | 76.72 | 77.04 | 74.71 | 76.01 | 74.82 | -0.55% | 1,745,352 |
| Jul 31, 2025 | 77.55 | 78.18 | 76.23 | 76.43 | 75.23 | -2.05% | 2,659,092 |
| Jul 30, 2025 | 79.81 | 80.15 | 77.47 | 78.03 | 76.81 | -1.82% | 1,290,807 |
| Jul 29, 2025 | 79.25 | 79.58 | 78.66 | 79.48 | 78.24 | 0.46% | 1,169,909 |
| Jul 28, 2025 | 81.74 | 81.74 | 79.12 | 79.12 | 77.88 | -3.74% | 1,233,404 |
| Jul 25, 2025 | 81.96 | 82.48 | 79.00 | 82.19 | 80.90 | 0.17% | 1,805,460 |
| Jul 24, 2025 | 82.47 | 83.03 | 82.01 | 82.05 | 80.77 | -1.07% | 1,409,518 |
| Jul 23, 2025 | 81.02 | 83.36 | 80.53 | 82.94 | 81.64 | 2.79% | 3,143,895 |
| Jul 22, 2025 | 78.71 | 81.66 | 77.90 | 80.69 | 79.43 | 3.09% | 2,554,211 |
| Jul 21, 2025 | 78.89 | 79.37 | 77.97 | 78.27 | 77.05 | 0.13% | 1,204,158 |
| Jul 18, 2025 | 78.83 | 79.30 | 77.79 | 78.17 | 76.95 | -0.91% | 1,471,583 |
| Jul 17, 2025 | 78.16 | 79.59 | 78.06 | 78.89 | 77.66 | 0.95% | 1,602,560 |