Alexandria Real Estate Equities, Inc. (ARE)

NYSE: ARE · Real-Time Price · USD

50.25

+0.08 (0.16%)

At close: Mar 12, 2026, 4:00 PM EDT

50.79

+0.54 (1.08%)

After-hours: Mar 12, 2026, 7:10 PM EDT

ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	49.78	51.16	49.45	50.25	50.25	0.16%	2,967,903
Mar 11, 2026	50.84	51.03	49.88	50.17	50.17	-1.72%	1,836,600
Mar 10, 2026	51.00	51.81	50.15	51.05	51.05	-0.25%	1,370,716
Mar 9, 2026	49.85	51.43	48.44	51.18	51.18	0.89%	2,015,233
Mar 6, 2026	50.87	51.26	49.60	50.73	50.73	-2.05%	1,624,895
Mar 5, 2026	52.94	53.40	51.51	51.79	51.79	-3.34%	1,392,676
Mar 4, 2026	52.08	53.60	51.60	53.58	53.58	2.60%	2,156,636
Mar 3, 2026	51.24	52.73	49.50	52.22	52.22	-0.78%	2,269,072
Mar 2, 2026	53.40	53.92	52.57	52.63	52.63	-2.61%	2,246,129
Feb 27, 2026	54.27	54.59	52.50	54.04	54.04	-1.96%	12,587,747
Feb 26, 2026	54.26	55.27	54.20	55.12	55.12	1.96%	1,770,436
Feb 25, 2026	53.61	54.16	52.51	54.06	54.06	0.63%	1,785,981
Feb 24, 2026	53.55	55.21	53.17	53.72	53.72	-0.06%	1,906,366
Feb 23, 2026	53.36	53.89	52.82	53.75	53.75	0.19%	1,517,387
Feb 20, 2026	53.45	53.90	52.62	53.65	53.65	0.47%	1,270,462
Feb 19, 2026	54.13	54.25	52.81	53.40	53.40	-1.40%	1,455,264
Feb 18, 2026	54.28	55.02	53.93	54.16	54.16	-0.46%	1,471,397
Feb 17, 2026	54.00	55.01	52.23	54.41	54.41	3.66%	2,271,633
Feb 13, 2026	51.19	53.36	51.01	52.49	52.49	4.15%	2,009,778
Feb 12, 2026	53.70	54.65	50.10	50.40	50.40	-6.25%	3,304,896
Feb 11, 2026	56.94	57.32	53.71	53.76	53.76	-5.45%	2,407,845
Feb 10, 2026	56.53	57.20	56.10	56.86	56.86	1.17%	1,664,255
Feb 9, 2026	55.60	56.32	54.37	56.20	56.20	0.54%	1,325,908
Feb 6, 2026	55.00	56.07	54.39	55.90	55.90	1.38%	1,775,071
Feb 5, 2026	54.95	55.64	53.67	55.14	55.14	-0.31%	1,995,253
Feb 4, 2026	54.16	56.52	54.16	55.31	55.31	2.77%	3,049,920
Feb 3, 2026	53.67	54.53	53.14	53.82	53.82	-0.61%	2,370,526
Feb 2, 2026	54.56	55.28	53.70	54.15	54.15	-0.90%	2,452,417
Jan 30, 2026	54.35	55.03	53.18	54.64	54.64	1.09%	5,352,126
Jan 29, 2026	55.01	55.34	53.14	54.05	54.05	-1.03%	3,199,282
Jan 28, 2026	58.40	58.74	54.55	54.61	54.61	-6.07%	3,061,029
Jan 27, 2026	57.35	59.25	56.20	58.14	58.14	1.71%	3,862,084
Jan 26, 2026	59.50	59.75	57.13	57.16	57.16	-4.24%	4,462,561
Jan 23, 2026	57.87	59.76	57.85	59.69	59.69	2.75%	1,922,185
Jan 22, 2026	58.61	59.38	57.91	58.09	58.09	-0.62%	2,833,623
Jan 21, 2026	57.86	58.73	57.59	58.45	58.45	1.62%	3,889,751
Jan 20, 2026	56.92	57.71	56.01	57.52	57.52	-0.64%	3,141,411
Jan 16, 2026	56.96	58.22	56.79	57.89	57.89	1.10%	2,689,056
Jan 15, 2026	56.30	57.59	55.92	57.26	57.26	2.00%	2,248,271
Jan 14, 2026	54.72	56.34	54.64	56.14	56.14	2.75%	2,294,517
Jan 13, 2026	54.67	54.90	53.61	54.64	54.64	0.52%	1,760,165
Jan 12, 2026	53.97	54.74	53.15	54.36	54.36	0.72%	1,723,095
Jan 9, 2026	53.50	54.24	52.94	53.97	53.97	1.31%	3,244,721
Jan 8, 2026	52.20	53.94	51.70	53.27	53.27	2.09%	2,640,901
Jan 7, 2026	52.94	53.62	52.03	52.18	52.18	-0.38%	3,279,756
Jan 6, 2026	49.63	52.44	49.47	52.38	52.38	5.73%	2,614,371
Jan 5, 2026	48.72	50.11	48.66	49.54	49.54	1.16%	2,264,109
Jan 2, 2026	48.79	49.57	48.10	48.97	48.97	0.06%	1,782,884
Dec 31, 2025	48.75	49.27	48.58	48.94	48.94	-1.07%	2,004,533
Dec 30, 2025	49.18	49.60	48.92	49.47	48.75	0.61%	2,007,139