Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
54.04
-1.08 (-1.96%)
At close: Feb 27, 2026, 4:00 PM EST
53.78
-0.26 (-0.48%)
After-hours: Feb 27, 2026, 7:42 PM EST
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 54.27 | 54.59 | 52.50 | 54.37 | 54.37 | -1.36% | 2,000,353 |
| Feb 26, 2026 | 54.26 | 55.27 | 54.20 | 55.12 | 55.12 | 1.96% | 1,765,660 |
| Feb 25, 2026 | 53.61 | 54.16 | 52.51 | 54.06 | 54.06 | 0.63% | 1,784,276 |
| Feb 24, 2026 | 53.55 | 55.21 | 53.17 | 53.72 | 53.72 | -0.06% | 1,882,136 |
| Feb 23, 2026 | 53.36 | 53.89 | 52.82 | 53.75 | 53.75 | 0.19% | 1,516,371 |
| Feb 20, 2026 | 53.45 | 53.90 | 52.62 | 53.65 | 53.65 | 0.47% | 1,270,343 |
| Feb 19, 2026 | 54.13 | 54.25 | 52.81 | 53.40 | 53.40 | -1.40% | 1,454,668 |
| Feb 18, 2026 | 54.28 | 55.02 | 53.93 | 54.16 | 54.16 | -0.46% | 1,470,137 |
| Feb 17, 2026 | 54.00 | 55.01 | 52.23 | 54.41 | 54.41 | 3.66% | 2,270,390 |
| Feb 13, 2026 | 51.19 | 53.36 | 51.01 | 52.49 | 52.49 | 4.15% | 2,003,321 |
| Feb 12, 2026 | 53.70 | 54.65 | 50.10 | 50.40 | 50.40 | -6.25% | 3,287,879 |
| Feb 11, 2026 | 56.94 | 57.32 | 53.71 | 53.76 | 53.76 | -5.45% | 2,390,818 |
| Feb 10, 2026 | 56.53 | 57.20 | 56.10 | 56.86 | 56.86 | 1.17% | 1,662,439 |
| Feb 9, 2026 | 55.60 | 56.32 | 54.37 | 56.20 | 56.20 | 0.54% | 1,322,590 |
| Feb 6, 2026 | 55.00 | 56.07 | 54.39 | 55.90 | 55.90 | 1.38% | 1,774,235 |
| Feb 5, 2026 | 54.95 | 55.64 | 53.67 | 55.14 | 55.14 | -0.31% | 1,992,899 |
| Feb 4, 2026 | 54.16 | 56.52 | 54.16 | 55.31 | 55.31 | 2.77% | 3,046,162 |
| Feb 3, 2026 | 53.67 | 54.53 | 53.14 | 53.82 | 53.82 | -0.61% | 2,365,755 |
| Feb 2, 2026 | 54.56 | 55.28 | 53.70 | 54.15 | 54.15 | -0.90% | 2,451,927 |
| Jan 30, 2026 | 54.35 | 55.03 | 53.18 | 54.64 | 54.64 | 1.09% | 5,350,930 |
| Jan 29, 2026 | 55.01 | 55.34 | 53.14 | 54.05 | 54.05 | -1.03% | 3,025,635 |
| Jan 28, 2026 | 58.40 | 58.74 | 54.55 | 54.61 | 54.61 | -6.07% | 3,012,778 |
| Jan 27, 2026 | 57.35 | 59.25 | 56.20 | 58.14 | 58.14 | 1.71% | 3,859,234 |
| Jan 26, 2026 | 59.50 | 59.75 | 57.13 | 57.16 | 57.16 | -4.24% | 4,446,646 |
| Jan 23, 2026 | 57.87 | 59.76 | 57.85 | 59.69 | 59.69 | 2.75% | 1,917,054 |
| Jan 22, 2026 | 58.61 | 59.38 | 57.91 | 58.09 | 58.09 | -0.62% | 2,824,343 |
| Jan 21, 2026 | 57.86 | 58.73 | 57.59 | 58.45 | 58.45 | 1.62% | 3,623,034 |
| Jan 20, 2026 | 56.92 | 57.71 | 56.01 | 57.52 | 57.52 | -0.64% | 3,125,875 |
| Jan 16, 2026 | 56.96 | 58.22 | 56.79 | 57.89 | 57.89 | 1.10% | 2,667,594 |
| Jan 15, 2026 | 56.30 | 57.59 | 55.92 | 57.26 | 57.26 | 2.00% | 2,247,371 |
| Jan 14, 2026 | 54.72 | 56.34 | 54.64 | 56.14 | 56.14 | 2.75% | 2,293,880 |
| Jan 13, 2026 | 54.67 | 54.90 | 53.61 | 54.64 | 54.64 | 0.52% | 1,759,462 |
| Jan 12, 2026 | 53.97 | 54.74 | 53.15 | 54.36 | 54.36 | 0.72% | 1,722,229 |
| Jan 9, 2026 | 53.50 | 54.24 | 52.94 | 53.97 | 53.97 | 1.31% | 3,244,336 |
| Jan 8, 2026 | 52.20 | 53.94 | 51.70 | 53.27 | 53.27 | 2.09% | 2,640,352 |
| Jan 7, 2026 | 52.94 | 53.62 | 52.03 | 52.18 | 52.18 | -0.38% | 3,278,992 |
| Jan 6, 2026 | 49.63 | 52.44 | 49.47 | 52.38 | 52.38 | 5.73% | 2,610,156 |
| Jan 5, 2026 | 48.72 | 50.11 | 48.66 | 49.54 | 49.54 | 1.16% | 2,263,492 |
| Jan 2, 2026 | 48.79 | 49.57 | 48.10 | 48.97 | 48.97 | 0.06% | 1,782,824 |
| Dec 31, 2025 | 48.75 | 49.27 | 48.58 | 48.94 | 48.94 | -1.07% | 2,003,422 |
| Dec 30, 2025 | 49.18 | 49.60 | 48.92 | 49.47 | 48.75 | 0.61% | 2,004,418 |
| Dec 29, 2025 | 48.99 | 50.08 | 48.86 | 49.17 | 48.45 | 1.17% | 2,237,207 |
| Dec 26, 2025 | 48.67 | 48.69 | 48.01 | 48.60 | 47.89 | -0.33% | 1,484,539 |
| Dec 24, 2025 | 47.91 | 48.84 | 47.64 | 48.76 | 48.05 | 1.44% | 852,955 |
| Dec 23, 2025 | 48.42 | 48.48 | 47.85 | 48.07 | 47.37 | -1.13% | 1,860,916 |
| Dec 22, 2025 | 48.10 | 48.64 | 47.71 | 48.62 | 47.91 | 1.42% | 2,351,583 |
| Dec 19, 2025 | 48.80 | 49.14 | 47.47 | 47.94 | 47.24 | -2.06% | 7,476,545 |
| Dec 18, 2025 | 47.72 | 49.17 | 47.54 | 48.95 | 48.24 | 2.92% | 2,964,550 |
| Dec 17, 2025 | 46.97 | 47.88 | 46.80 | 47.56 | 46.87 | 1.26% | 2,339,689 |
| Dec 16, 2025 | 46.99 | 47.78 | 45.73 | 46.97 | 46.29 | -0.93% | 3,208,381 |
| Dec 15, 2025 | 47.40 | 47.80 | 46.82 | 47.41 | 46.72 | 1.65% | 2,516,706 |
| Dec 12, 2025 | 45.91 | 46.73 | 45.72 | 46.64 | 45.96 | 2.35% | 2,610,619 |
| Dec 11, 2025 | 46.62 | 47.19 | 45.44 | 45.57 | 44.91 | -1.94% | 2,037,370 |
| Dec 10, 2025 | 45.50 | 46.61 | 45.21 | 46.47 | 45.79 | 2.61% | 2,990,956 |
| Dec 9, 2025 | 44.90 | 45.91 | 44.84 | 45.29 | 44.63 | 0.71% | 3,142,813 |
| Dec 8, 2025 | 45.90 | 45.92 | 44.10 | 44.97 | 44.32 | -1.12% | 5,998,037 |
| Dec 5, 2025 | 46.10 | 47.49 | 45.47 | 45.48 | 44.82 | -2.38% | 5,032,870 |
| Dec 4, 2025 | 48.01 | 48.02 | 46.10 | 46.59 | 45.91 | -3.78% | 4,963,387 |
| Dec 3, 2025 | 52.13 | 52.57 | 47.57 | 48.42 | 47.72 | -10.05% | 7,331,311 |
| Dec 2, 2025 | 53.31 | 54.17 | 52.96 | 53.83 | 53.05 | 1.37% | 2,103,528 |
| Dec 1, 2025 | 52.86 | 53.60 | 52.39 | 53.10 | 52.33 | -1.06% | 2,822,587 |
| Nov 28, 2025 | 53.53 | 54.45 | 53.40 | 53.67 | 52.89 | 0.19% | 1,046,532 |
| Nov 26, 2025 | 52.29 | 54.17 | 52.27 | 53.57 | 52.79 | 1.75% | 2,264,298 |
| Nov 25, 2025 | 51.60 | 52.88 | 51.55 | 52.65 | 51.88 | 2.79% | 1,924,308 |
| Nov 24, 2025 | 51.00 | 51.58 | 50.60 | 51.22 | 50.47 | 0.65% | 2,913,764 |
| Nov 21, 2025 | 49.06 | 51.75 | 48.99 | 50.89 | 50.15 | 4.15% | 2,792,703 |
| Nov 20, 2025 | 49.82 | 50.46 | 48.66 | 48.86 | 48.15 | -1.31% | 2,482,678 |
| Nov 19, 2025 | 50.80 | 51.00 | 49.30 | 49.51 | 48.79 | -2.54% | 2,687,865 |
| Nov 18, 2025 | 50.60 | 51.12 | 50.22 | 50.80 | 50.06 | -0.08% | 3,171,789 |
| Nov 17, 2025 | 52.34 | 52.54 | 50.51 | 50.84 | 50.10 | -2.77% | 2,921,155 |
| Nov 14, 2025 | 52.00 | 52.73 | 51.63 | 52.29 | 51.53 | 0.10% | 1,753,278 |
| Nov 13, 2025 | 53.22 | 53.67 | 52.16 | 52.24 | 51.48 | -2.86% | 2,308,960 |
| Nov 12, 2025 | 54.40 | 54.91 | 53.70 | 53.78 | 53.00 | -1.95% | 2,429,421 |
| Nov 11, 2025 | 54.72 | 55.11 | 53.77 | 54.85 | 54.05 | 1.09% | 2,059,824 |
| Nov 10, 2025 | 55.87 | 56.35 | 54.22 | 54.26 | 53.47 | -2.43% | 2,683,083 |
| Nov 7, 2025 | 53.18 | 55.65 | 52.95 | 55.61 | 54.80 | 4.59% | 2,936,855 |
| Nov 6, 2025 | 54.43 | 54.97 | 52.94 | 53.17 | 52.40 | -2.39% | 2,332,425 |
| Nov 5, 2025 | 54.29 | 54.85 | 53.08 | 54.47 | 53.68 | 0.89% | 3,494,157 |
| Nov 4, 2025 | 55.04 | 55.71 | 53.94 | 53.99 | 53.20 | -3.05% | 3,128,796 |
| Nov 3, 2025 | 56.84 | 58.10 | 55.37 | 55.69 | 54.88 | -4.35% | 3,765,509 |
| Oct 31, 2025 | 56.00 | 58.70 | 55.30 | 58.22 | 57.37 | 3.28% | 4,149,914 |
| Oct 30, 2025 | 55.34 | 58.06 | 55.02 | 56.37 | 55.55 | -4.07% | 7,501,164 |
| Oct 29, 2025 | 62.20 | 63.61 | 57.62 | 58.76 | 57.90 | -6.64% | 7,089,062 |
| Oct 28, 2025 | 69.78 | 69.78 | 62.56 | 62.94 | 62.02 | -19.17% | 12,272,885 |
| Oct 27, 2025 | 77.93 | 78.00 | 76.92 | 77.87 | 76.74 | 0.59% | 1,404,034 |
| Oct 24, 2025 | 77.69 | 78.51 | 77.27 | 77.41 | 76.28 | 0.65% | 1,314,785 |
| Oct 23, 2025 | 77.73 | 78.29 | 76.88 | 76.91 | 75.79 | -1.11% | 1,191,776 |
| Oct 22, 2025 | 77.09 | 78.29 | 76.69 | 77.77 | 76.64 | 1.28% | 1,195,808 |
| Oct 21, 2025 | 76.81 | 77.20 | 75.84 | 76.79 | 75.67 | 0.08% | 1,329,056 |
| Oct 20, 2025 | 75.27 | 77.36 | 75.24 | 76.73 | 75.61 | 2.32% | 1,653,239 |
| Oct 17, 2025 | 75.12 | 75.99 | 74.27 | 74.99 | 73.90 | -0.32% | 1,229,868 |
| Oct 16, 2025 | 76.66 | 77.30 | 75.11 | 75.23 | 74.14 | -1.29% | 1,933,008 |
| Oct 15, 2025 | 75.62 | 78.54 | 75.50 | 76.21 | 75.10 | 1.52% | 1,588,219 |
| Oct 14, 2025 | 73.62 | 75.36 | 73.38 | 75.07 | 73.98 | 1.62% | 1,314,709 |
| Oct 13, 2025 | 73.88 | 74.29 | 72.83 | 73.87 | 72.79 | -0.07% | 1,560,471 |
| Oct 10, 2025 | 74.45 | 74.50 | 72.91 | 73.92 | 72.84 | -0.69% | 2,721,515 |
| Oct 9, 2025 | 75.22 | 76.23 | 74.02 | 74.43 | 73.35 | -1.05% | 2,504,738 |
| Oct 8, 2025 | 77.50 | 78.75 | 75.16 | 75.22 | 74.13 | -3.68% | 3,464,476 |
| Oct 7, 2025 | 80.10 | 80.50 | 77.88 | 78.09 | 76.95 | -2.38% | 3,016,440 |
| Oct 6, 2025 | 84.11 | 84.30 | 79.76 | 79.99 | 78.83 | -4.55% | 2,214,090 |