Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
55.22
+1.93 (3.62%)
At close: Jun 26, 2026, 4:00 PM EDT
55.30
+0.08 (0.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.63 | 56.20 | 53.63 | 55.22 | 55.22 | 3.62% | 3,354,797 |
| Jun 25, 2026 | 51.90 | 53.33 | 50.82 | 53.29 | 53.29 | 4.00% | 1,732,585 |
| Jun 24, 2026 | 51.97 | 52.68 | 50.87 | 51.24 | 51.24 | -0.70% | 1,482,643 |
| Jun 23, 2026 | 50.74 | 52.02 | 50.63 | 51.60 | 51.60 | 1.71% | 1,386,177 |
| Jun 22, 2026 | 51.39 | 51.39 | 50.35 | 50.73 | 50.73 | -0.59% | 1,144,978 |
| Jun 18, 2026 | 50.31 | 51.50 | 49.79 | 51.03 | 51.03 | 3.70% | 2,310,989 |
| Jun 17, 2026 | 51.55 | 52.03 | 48.86 | 49.21 | 49.21 | -4.93% | 1,306,348 |
| Jun 16, 2026 | 52.31 | 53.03 | 51.29 | 51.76 | 51.76 | -1.18% | 2,029,889 |
| Jun 15, 2026 | 54.24 | 54.69 | 52.31 | 52.38 | 52.38 | -1.49% | 1,267,406 |
| Jun 12, 2026 | 52.64 | 54.35 | 52.56 | 53.17 | 53.17 | 0.76% | 1,352,459 |
| Jun 11, 2026 | 51.93 | 53.24 | 51.47 | 52.77 | 52.77 | 0.88% | 1,811,465 |
| Jun 10, 2026 | 52.60 | 53.57 | 52.16 | 52.31 | 52.31 | -1.21% | 2,235,273 |
| Jun 9, 2026 | 50.66 | 55.14 | 50.66 | 52.95 | 52.95 | 5.35% | 4,014,001 |
| Jun 8, 2026 | 51.73 | 52.31 | 50.19 | 50.26 | 50.26 | -1.99% | 2,358,242 |
| Jun 5, 2026 | 52.55 | 53.03 | 51.13 | 51.28 | 51.28 | -3.46% | 2,760,873 |
| Jun 4, 2026 | 52.16 | 53.29 | 51.85 | 53.12 | 53.12 | 3.61% | 1,977,558 |
| Jun 3, 2026 | 52.28 | 52.61 | 51.25 | 51.27 | 51.27 | -2.79% | 2,463,027 |
| Jun 2, 2026 | 48.61 | 53.37 | 47.88 | 52.74 | 52.74 | 8.45% | 4,337,014 |
| Jun 1, 2026 | 48.70 | 49.72 | 48.50 | 48.63 | 48.63 | -2.11% | 1,435,438 |
| May 29, 2026 | 50.00 | 51.00 | 48.98 | 49.68 | 49.68 | -0.76% | 3,120,917 |
| May 28, 2026 | 49.62 | 50.53 | 49.22 | 50.06 | 50.06 | 0.26% | 1,413,109 |
| May 27, 2026 | 49.00 | 50.07 | 48.73 | 49.93 | 49.93 | 3.01% | 1,505,265 |
| May 26, 2026 | 48.97 | 48.98 | 47.76 | 48.47 | 48.47 | 0.21% | 1,242,106 |
| May 22, 2026 | 47.94 | 48.52 | 47.67 | 48.37 | 48.37 | 1.09% | 1,394,060 |
| May 21, 2026 | 47.40 | 48.25 | 47.01 | 47.85 | 47.85 | 0.02% | 1,392,168 |
| May 20, 2026 | 46.11 | 48.17 | 45.70 | 47.84 | 47.84 | 4.36% | 1,541,954 |
| May 19, 2026 | 46.35 | 46.64 | 45.44 | 45.84 | 45.84 | -1.80% | 1,477,408 |
| May 18, 2026 | 45.40 | 46.73 | 45.15 | 46.68 | 46.68 | 3.80% | 1,676,671 |
| May 15, 2026 | 45.78 | 46.13 | 44.81 | 44.97 | 44.97 | -2.60% | 1,518,217 |
| May 14, 2026 | 47.75 | 48.01 | 46.11 | 46.17 | 46.17 | -2.33% | 1,693,906 |
| May 13, 2026 | 46.53 | 47.37 | 45.54 | 47.27 | 47.27 | 1.66% | 1,717,807 |
| May 12, 2026 | 46.01 | 46.88 | 45.45 | 46.50 | 46.50 | 1.09% | 1,662,252 |
| May 11, 2026 | 46.05 | 46.85 | 45.56 | 46.00 | 46.00 | -0.56% | 1,980,550 |
| May 8, 2026 | 45.83 | 46.90 | 45.81 | 46.26 | 46.26 | 1.49% | 2,226,044 |
| May 7, 2026 | 46.11 | 46.95 | 45.43 | 45.58 | 45.58 | -0.55% | 3,025,499 |
| May 6, 2026 | 44.65 | 47.13 | 44.65 | 45.83 | 45.83 | 4.63% | 3,984,754 |
| May 5, 2026 | 41.76 | 44.08 | 41.33 | 43.80 | 43.80 | 6.47% | 2,252,027 |
| May 4, 2026 | 40.53 | 41.66 | 40.21 | 41.14 | 41.14 | -0.60% | 2,526,125 |
| May 1, 2026 | 40.58 | 41.83 | 40.04 | 41.39 | 41.39 | 2.17% | 2,418,960 |
| Apr 30, 2026 | 40.92 | 41.34 | 40.23 | 40.51 | 40.51 | -1.32% | 2,376,450 |
| Apr 29, 2026 | 40.11 | 41.39 | 40.10 | 41.05 | 41.05 | 1.58% | 3,824,313 |
| Apr 28, 2026 | 43.90 | 44.13 | 39.41 | 40.41 | 40.41 | -11.30% | 6,107,304 |
| Apr 27, 2026 | 47.77 | 47.86 | 45.32 | 45.56 | 45.56 | -3.88% | 2,410,643 |
| Apr 24, 2026 | 46.35 | 47.53 | 45.78 | 47.40 | 47.40 | 2.20% | 1,761,538 |
| Apr 23, 2026 | 46.50 | 47.00 | 45.04 | 46.38 | 46.38 | -0.58% | 2,632,497 |
| Apr 22, 2026 | 48.20 | 48.54 | 46.47 | 46.65 | 46.65 | -2.43% | 1,655,780 |
| Apr 21, 2026 | 48.89 | 49.00 | 46.93 | 47.81 | 47.81 | -2.39% | 1,420,291 |
| Apr 20, 2026 | 48.10 | 49.14 | 47.93 | 48.98 | 48.98 | 0.72% | 1,613,427 |
| Apr 17, 2026 | 48.20 | 49.18 | 48.10 | 48.63 | 48.63 | 1.42% | 1,918,060 |
| Apr 16, 2026 | 47.85 | 48.95 | 47.04 | 47.95 | 47.95 | 0.71% | 2,781,927 |
| Apr 15, 2026 | 45.40 | 47.77 | 45.06 | 47.61 | 47.61 | 4.89% | 2,312,235 |
| Apr 14, 2026 | 43.60 | 45.47 | 43.37 | 45.39 | 45.39 | 3.75% | 2,770,625 |
| Apr 13, 2026 | 42.26 | 43.76 | 42.00 | 43.75 | 43.75 | 2.68% | 2,007,159 |
| Apr 10, 2026 | 43.99 | 44.66 | 41.73 | 42.61 | 42.61 | -3.14% | 2,475,711 |
| Apr 9, 2026 | 44.73 | 45.09 | 43.70 | 43.99 | 43.99 | -1.90% | 1,979,887 |
| Apr 8, 2026 | 45.30 | 45.46 | 44.51 | 44.84 | 44.84 | 1.61% | 2,498,459 |
| Apr 7, 2026 | 42.80 | 44.29 | 42.80 | 44.13 | 44.13 | 2.51% | 2,158,150 |
| Apr 6, 2026 | 42.83 | 43.44 | 42.54 | 43.05 | 43.05 | -0.42% | 2,144,892 |
| Apr 2, 2026 | 42.75 | 43.25 | 41.44 | 43.23 | 43.23 | -0.14% | 4,112,717 |
| Apr 1, 2026 | 46.50 | 46.50 | 43.25 | 43.29 | 43.29 | -6.74% | 4,217,371 |
| Mar 31, 2026 | 46.29 | 47.36 | 46.12 | 46.42 | 46.42 | 1.87% | 3,271,507 |
| Mar 30, 2026 | 46.85 | 47.55 | 45.05 | 46.29 | 45.57 | 0.54% | 2,468,541 |
| Mar 27, 2026 | 47.78 | 47.91 | 45.61 | 46.04 | 45.32 | -4.10% | 1,835,239 |
| Mar 26, 2026 | 47.17 | 48.69 | 47.17 | 48.01 | 47.26 | 1.54% | 1,793,118 |
| Mar 25, 2026 | 46.89 | 47.56 | 46.06 | 47.28 | 46.54 | -0.21% | 2,006,096 |
| Mar 24, 2026 | 47.60 | 48.61 | 47.13 | 47.38 | 46.64 | -1.60% | 1,571,956 |
| Mar 23, 2026 | 48.66 | 49.23 | 47.75 | 48.15 | 47.40 | 1.60% | 2,047,797 |
| Mar 20, 2026 | 48.92 | 49.18 | 47.19 | 47.39 | 46.65 | -4.30% | 4,611,008 |
| Mar 19, 2026 | 48.17 | 49.61 | 47.97 | 49.52 | 48.75 | 2.50% | 1,398,877 |
| Mar 18, 2026 | 48.80 | 49.15 | 48.28 | 48.31 | 47.56 | -2.21% | 1,235,669 |
| Mar 17, 2026 | 49.13 | 50.08 | 49.11 | 49.40 | 48.63 | 2.26% | 2,366,935 |
| Mar 16, 2026 | 48.93 | 49.05 | 48.05 | 48.31 | 47.56 | -0.21% | 1,960,860 |
| Mar 13, 2026 | 51.20 | 51.20 | 48.18 | 48.41 | 47.66 | -3.66% | 2,277,571 |
| Mar 12, 2026 | 49.78 | 51.16 | 49.45 | 50.25 | 49.47 | 0.16% | 2,967,963 |
| Mar 11, 2026 | 50.84 | 51.03 | 49.88 | 50.17 | 49.39 | -1.72% | 1,837,195 |
| Mar 10, 2026 | 51.00 | 51.81 | 50.15 | 51.05 | 50.26 | -0.25% | 1,370,996 |
| Mar 9, 2026 | 49.85 | 51.43 | 48.44 | 51.18 | 50.38 | 0.89% | 2,240,690 |
| Mar 6, 2026 | 50.87 | 51.26 | 49.60 | 50.73 | 49.94 | -2.05% | 1,625,361 |
| Mar 5, 2026 | 52.94 | 53.40 | 51.51 | 51.79 | 50.98 | -3.34% | 1,393,627 |
| Mar 4, 2026 | 52.08 | 53.60 | 51.60 | 53.58 | 52.75 | 2.60% | 2,158,197 |
| Mar 3, 2026 | 51.24 | 52.73 | 49.50 | 52.22 | 51.41 | -0.78% | 2,270,350 |
| Mar 2, 2026 | 53.40 | 53.92 | 52.57 | 52.63 | 51.81 | -2.61% | 2,270,694 |
| Feb 27, 2026 | 54.27 | 54.59 | 52.50 | 54.04 | 53.20 | -1.96% | 12,587,747 |
| Feb 26, 2026 | 54.26 | 55.27 | 54.20 | 55.12 | 54.26 | 1.96% | 1,770,436 |
| Feb 25, 2026 | 53.61 | 54.16 | 52.51 | 54.06 | 53.22 | 0.63% | 1,785,981 |
| Feb 24, 2026 | 53.55 | 55.21 | 53.17 | 53.72 | 52.88 | -0.06% | 1,906,366 |
| Feb 23, 2026 | 53.36 | 53.89 | 52.82 | 53.75 | 52.91 | 0.19% | 1,517,387 |
| Feb 20, 2026 | 53.45 | 53.90 | 52.62 | 53.65 | 52.82 | 0.47% | 1,270,462 |
| Feb 19, 2026 | 54.13 | 54.25 | 52.81 | 53.40 | 52.57 | -1.40% | 1,455,264 |
| Feb 18, 2026 | 54.28 | 55.02 | 53.93 | 54.16 | 53.32 | -0.46% | 1,471,397 |
| Feb 17, 2026 | 54.00 | 55.01 | 52.23 | 54.41 | 53.56 | 3.66% | 2,271,633 |
| Feb 13, 2026 | 51.19 | 53.36 | 51.01 | 52.49 | 51.67 | 4.15% | 2,009,778 |
| Feb 12, 2026 | 53.70 | 54.65 | 50.10 | 50.40 | 49.62 | -6.25% | 3,304,896 |
| Feb 11, 2026 | 56.94 | 57.32 | 53.71 | 53.76 | 52.92 | -5.45% | 2,407,845 |
| Feb 10, 2026 | 56.53 | 57.20 | 56.10 | 56.86 | 55.98 | 1.17% | 1,664,255 |
| Feb 9, 2026 | 55.60 | 56.32 | 54.37 | 56.20 | 55.33 | 0.54% | 1,325,908 |
| Feb 6, 2026 | 55.00 | 56.07 | 54.39 | 55.90 | 55.03 | 1.38% | 1,775,071 |
| Feb 5, 2026 | 54.95 | 55.64 | 53.67 | 55.14 | 54.28 | -0.31% | 1,995,253 |
| Feb 4, 2026 | 54.16 | 56.52 | 54.16 | 55.31 | 54.45 | 2.77% | 3,049,920 |
| Feb 3, 2026 | 53.67 | 54.53 | 53.14 | 53.82 | 52.98 | -0.61% | 2,370,526 |