Alexandria Real Estate Equities, Inc. (ARE)

NYSE: ARE · Real-Time Price · USD

50.73

-0.30 (-0.59%)

At close: Jun 22, 2026, 4:00 PM EDT

50.47

-0.26 (-0.52%)

After-hours: Jun 22, 2026, 7:55 PM EDT

ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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