Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
40.41
-5.15 (-11.30%)
At close: Apr 28, 2026, 4:00 PM EDT
41.00
+0.59 (1.46%)
After-hours: Apr 28, 2026, 4:11 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.90 | 44.13 | 39.41 | 40.10 | - | -11.98% | 4,613,881 |
| Apr 27, 2026 | 47.77 | 47.86 | 45.32 | 45.56 | 45.56 | -3.88% | 2,399,027 |
| Apr 24, 2026 | 46.35 | 47.53 | 45.78 | 47.40 | 47.40 | 2.20% | 1,724,187 |
| Apr 23, 2026 | 46.50 | 47.00 | 45.04 | 46.38 | 46.38 | -0.58% | 2,631,876 |
| Apr 22, 2026 | 48.20 | 48.54 | 46.47 | 46.65 | 46.65 | -2.43% | 1,655,442 |
| Apr 21, 2026 | 48.89 | 49.00 | 46.93 | 47.81 | 47.81 | -2.39% | 1,419,540 |
| Apr 20, 2026 | 48.10 | 49.14 | 47.93 | 48.98 | 48.98 | 0.72% | 1,613,118 |
| Apr 17, 2026 | 48.20 | 49.18 | 48.10 | 48.63 | 48.63 | 1.42% | 1,916,917 |
| Apr 16, 2026 | 47.85 | 48.95 | 47.04 | 47.95 | 47.95 | 0.71% | 2,781,555 |
| Apr 15, 2026 | 45.40 | 47.77 | 45.06 | 47.61 | 47.61 | 4.89% | 2,311,117 |
| Apr 14, 2026 | 43.60 | 45.47 | 43.37 | 45.39 | 45.39 | 3.75% | 2,769,076 |
| Apr 13, 2026 | 42.26 | 43.76 | 42.00 | 43.75 | 43.75 | 2.68% | 2,004,928 |
| Apr 10, 2026 | 43.99 | 44.66 | 41.73 | 42.61 | 42.61 | -3.14% | 2,475,477 |
| Apr 9, 2026 | 44.73 | 45.09 | 43.70 | 43.99 | 43.99 | -1.90% | 1,979,050 |
| Apr 8, 2026 | 45.30 | 45.46 | 44.51 | 44.84 | 44.84 | 1.61% | 2,497,091 |
| Apr 7, 2026 | 42.80 | 44.29 | 42.80 | 44.13 | 44.13 | 2.51% | 2,149,214 |
| Apr 6, 2026 | 42.83 | 43.44 | 42.54 | 43.05 | 43.05 | -0.42% | 2,133,621 |
| Apr 2, 2026 | 42.75 | 43.25 | 41.44 | 43.23 | 43.23 | -0.14% | 4,101,647 |
| Apr 1, 2026 | 46.50 | 46.50 | 43.25 | 43.29 | 43.29 | -6.74% | 4,207,450 |
| Mar 31, 2026 | 46.29 | 47.36 | 46.12 | 46.42 | 46.42 | 0.28% | 3,243,356 |
| Mar 30, 2026 | 46.85 | 47.55 | 45.05 | 46.29 | 45.57 | 0.54% | 2,422,318 |
| 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 |
| Feb 2, 2026 | 54.56 | 55.28 | 53.70 | 54.15 | 53.31 | -0.90% | 2,452,417 |
| Jan 30, 2026 | 54.35 | 55.03 | 53.18 | 54.64 | 53.79 | 1.09% | 5,352,126 |
| Jan 29, 2026 | 55.01 | 55.34 | 53.14 | 54.05 | 53.21 | -1.03% | 3,199,282 |
| Jan 28, 2026 | 58.40 | 58.74 | 54.55 | 54.61 | 53.76 | -6.07% | 3,061,029 |
| Jan 27, 2026 | 57.35 | 59.25 | 56.20 | 58.14 | 57.24 | 1.71% | 3,862,084 |
| Jan 26, 2026 | 59.50 | 59.75 | 57.13 | 57.16 | 56.27 | -4.24% | 4,462,561 |
| Jan 23, 2026 | 57.87 | 59.76 | 57.85 | 59.69 | 58.76 | 2.75% | 1,922,185 |
| Jan 22, 2026 | 58.61 | 59.38 | 57.91 | 58.09 | 57.19 | -0.62% | 2,833,623 |
| Jan 21, 2026 | 57.86 | 58.73 | 57.59 | 58.45 | 57.54 | 1.62% | 3,889,751 |
| Jan 20, 2026 | 56.92 | 57.71 | 56.01 | 57.52 | 56.63 | -0.64% | 3,141,411 |
| Jan 16, 2026 | 56.96 | 58.22 | 56.79 | 57.89 | 56.99 | 1.10% | 2,689,056 |
| Jan 15, 2026 | 56.30 | 57.59 | 55.92 | 57.26 | 56.37 | 2.00% | 2,248,271 |
| Jan 14, 2026 | 54.72 | 56.34 | 54.64 | 56.14 | 55.27 | 2.75% | 2,294,517 |
| Jan 13, 2026 | 54.67 | 54.90 | 53.61 | 54.64 | 53.79 | 0.52% | 1,760,165 |
| Jan 12, 2026 | 53.97 | 54.74 | 53.15 | 54.36 | 53.51 | 0.72% | 1,723,095 |
| Jan 9, 2026 | 53.50 | 54.24 | 52.94 | 53.97 | 53.13 | 1.31% | 3,244,721 |
| Jan 8, 2026 | 52.20 | 53.94 | 51.70 | 53.27 | 52.44 | 2.09% | 2,640,901 |
| Jan 7, 2026 | 52.94 | 53.62 | 52.03 | 52.18 | 51.37 | -0.38% | 3,279,756 |
| Jan 6, 2026 | 49.63 | 52.44 | 49.47 | 52.38 | 51.57 | 5.73% | 2,614,371 |
| Jan 5, 2026 | 48.72 | 50.11 | 48.66 | 49.54 | 48.77 | 1.16% | 2,264,109 |
| Jan 2, 2026 | 48.79 | 49.57 | 48.10 | 48.97 | 48.21 | 0.06% | 1,782,884 |
| Dec 31, 2025 | 48.75 | 49.27 | 48.58 | 48.94 | 48.18 | -1.07% | 2,004,533 |
| Dec 30, 2025 | 49.18 | 49.60 | 48.92 | 49.47 | 47.99 | 0.61% | 2,007,139 |
| Dec 29, 2025 | 48.99 | 50.08 | 48.86 | 49.17 | 47.70 | 1.17% | 2,237,207 |
| Dec 26, 2025 | 48.67 | 48.69 | 48.01 | 48.60 | 47.15 | -0.33% | 1,484,539 |
| Dec 24, 2025 | 47.91 | 48.84 | 47.64 | 48.76 | 47.30 | 1.44% | 852,955 |
| Dec 23, 2025 | 48.42 | 48.48 | 47.85 | 48.07 | 46.63 | -1.13% | 1,860,916 |
| Dec 22, 2025 | 48.10 | 48.64 | 47.71 | 48.62 | 47.17 | 1.42% | 2,351,583 |
| Dec 19, 2025 | 48.80 | 49.14 | 47.47 | 47.94 | 46.51 | -2.06% | 7,476,545 |
| Dec 18, 2025 | 47.72 | 49.17 | 47.54 | 48.95 | 47.49 | 2.92% | 2,964,550 |
| Dec 17, 2025 | 46.97 | 47.88 | 46.80 | 47.56 | 46.14 | 1.26% | 2,339,689 |
| Dec 16, 2025 | 46.99 | 47.78 | 45.73 | 46.97 | 45.57 | -0.93% | 3,208,381 |
| Dec 15, 2025 | 47.40 | 47.80 | 46.82 | 47.41 | 45.99 | 1.65% | 2,516,706 |
| Dec 12, 2025 | 45.91 | 46.73 | 45.72 | 46.64 | 45.25 | 2.35% | 2,610,619 |
| Dec 11, 2025 | 46.62 | 47.19 | 45.44 | 45.57 | 44.21 | -1.94% | 2,037,370 |
| Dec 10, 2025 | 45.50 | 46.61 | 45.21 | 46.47 | 45.08 | 2.61% | 2,990,956 |
| Dec 9, 2025 | 44.90 | 45.91 | 44.84 | 45.29 | 43.94 | 0.71% | 3,142,813 |
| Dec 8, 2025 | 45.90 | 45.92 | 44.10 | 44.97 | 43.63 | -1.12% | 5,998,037 |
| Dec 5, 2025 | 46.10 | 47.49 | 45.47 | 45.48 | 44.12 | -2.38% | 5,032,870 |
| Dec 4, 2025 | 48.01 | 48.02 | 46.10 | 46.59 | 45.20 | -3.78% | 4,963,387 |
| Dec 3, 2025 | 52.13 | 52.57 | 47.57 | 48.42 | 46.97 | -10.05% | 7,331,311 |