Alexandria Real Estate Equities, Inc. (ARE)

NYSE: ARE · Real-Time Price · USD

48.08

+0.20 (0.42%)

At close: Jul 13, 2026, 4:00 PM EDT

48.49

+0.41 (0.85%)

After-hours: Jul 13, 2026, 7:50 PM EDT

ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	48.12	48.81	47.54	48.08	48.08	0.42%	1,347,949
Jul 10, 2026	48.80	49.20	47.33	47.88	47.88	-1.30%	1,769,727
Jul 9, 2026	48.03	49.08	47.96	48.51	48.51	0.98%	1,256,379
Jul 8, 2026	48.99	49.02	47.87	48.04	48.04	-2.77%	1,596,200
Jul 7, 2026	50.04	51.50	49.33	49.41	49.41	-0.92%	1,695,868
Jul 6, 2026	52.31	52.72	49.55	49.87	49.87	-5.15%	1,658,109
Jul 2, 2026	53.48	53.73	52.48	52.58	52.58	-0.81%	1,581,501
Jul 1, 2026	52.80	54.12	52.23	53.01	53.01	0.30%	1,376,743
Jun 30, 2026	54.06	54.62	52.85	52.85	52.85	-3.68%	1,535,777
Jun 29, 2026	54.85	55.69	54.03	55.59	54.87	0.67%	2,125,911
Jun 26, 2026	53.63	56.20	53.63	55.22	54.50	3.62%	3,582,960
Jun 25, 2026	51.90	53.33	50.82	53.29	52.60	4.00%	1,748,538
Jun 24, 2026	51.97	52.68	50.87	51.24	50.58	-0.70%	1,550,019
Jun 23, 2026	50.74	52.02	50.63	51.60	50.93	1.71%	1,393,278
Jun 22, 2026	51.39	51.39	50.35	50.73	50.07	-0.59%	1,175,367
Jun 18, 2026	50.31	51.50	49.79	51.03	50.37	3.70%	2,351,140
Jun 17, 2026	51.55	52.03	48.86	49.21	48.57	-4.93%	1,320,288
Jun 16, 2026	52.31	53.03	51.29	51.76	51.09	-1.18%	2,031,000
Jun 15, 2026	54.24	54.69	52.31	52.38	51.70	-1.49%	1,301,793
Jun 12, 2026	52.64	54.35	52.56	53.17	52.48	0.76%	1,352,699
Jun 11, 2026	51.93	53.24	51.47	52.77	52.09	0.88%	1,811,465
Jun 10, 2026	52.60	53.57	52.16	52.31	51.63	-1.21%	2,235,273
Jun 9, 2026	50.66	55.14	50.66	52.95	52.26	5.35%	4,014,001
Jun 8, 2026	51.73	52.31	50.19	50.26	49.61	-1.99%	2,358,242
Jun 5, 2026	52.55	53.03	51.13	51.28	50.62	-3.46%	2,760,873
Jun 4, 2026	52.16	53.29	51.85	53.12	52.43	3.61%	1,977,558
Jun 3, 2026	52.28	52.61	51.25	51.27	50.61	-2.79%	2,463,027
Jun 2, 2026	48.61	53.37	47.88	52.74	52.06	8.45%	4,337,014
Jun 1, 2026	48.70	49.72	48.50	48.63	48.00	-2.11%	1,435,438
May 29, 2026	50.00	51.00	48.98	49.68	49.04	-0.76%	3,120,917
May 28, 2026	49.62	50.53	49.22	50.06	49.41	0.26%	1,413,109
May 27, 2026	49.00	50.07	48.73	49.93	49.28	3.01%	1,505,265
May 26, 2026	48.97	48.98	47.76	48.47	47.84	0.21%	1,242,106
May 22, 2026	47.94	48.52	47.67	48.37	47.74	1.09%	1,394,060
May 21, 2026	47.40	48.25	47.01	47.85	47.23	0.02%	1,392,168
May 20, 2026	46.11	48.17	45.70	47.84	47.22	4.36%	1,541,954
May 19, 2026	46.35	46.64	45.44	45.84	45.25	-1.80%	1,477,408
May 18, 2026	45.40	46.73	45.15	46.68	46.08	3.80%	1,676,671
May 15, 2026	45.78	46.13	44.81	44.97	44.39	-2.60%	1,518,217
May 14, 2026	47.75	48.01	46.11	46.17	45.57	-2.33%	1,693,906
May 13, 2026	46.53	47.37	45.54	47.27	46.66	1.66%	1,717,807
May 12, 2026	46.01	46.88	45.45	46.50	45.90	1.09%	1,662,252
May 11, 2026	46.05	46.85	45.56	46.00	45.40	-0.56%	1,980,550
May 8, 2026	45.83	46.90	45.81	46.26	45.66	1.49%	2,226,044
May 7, 2026	46.11	46.95	45.43	45.58	44.99	-0.55%	3,025,499
May 6, 2026	44.65	47.13	44.65	45.83	45.24	4.63%	3,984,754
May 5, 2026	41.76	44.08	41.33	43.80	43.23	6.47%	2,252,027
May 4, 2026	40.53	41.66	40.21	41.14	40.61	-0.60%	2,526,125
May 1, 2026	40.58	41.83	40.04	41.39	40.85	2.17%	2,418,960
Apr 30, 2026	40.92	41.34	40.23	40.51	39.99	-1.32%	2,376,450