Alexandria Real Estate Equities, Inc. (ARE)

NYSE: ARE · Real-Time Price · USD

53.49

+0.55 (1.04%)

At close: Aug 21, 2026, 4:00 PM EDT

53.78

+0.29 (0.55%)

After-hours: Aug 21, 2026, 7:42 PM EDT

ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	53.30	54.01	51.81	53.49	53.49	1.04%	2,989,416
Aug 20, 2026	50.78	53.30	50.15	52.94	52.94	4.73%	2,912,326
Aug 19, 2026	46.80	50.90	46.74	50.55	50.55	10.27%	3,142,430
Aug 18, 2026	46.98	47.19	45.78	45.84	45.84	-2.34%	2,195,099
Aug 17, 2026	47.63	47.95	46.10	46.94	46.94	-2.49%	2,275,999
Aug 14, 2026	48.37	48.57	48.01	48.14	48.14	-0.58%	1,199,129
Aug 13, 2026	47.85	48.81	47.85	48.42	48.42	0.75%	1,872,679
Aug 12, 2026	48.11	48.37	47.66	48.06	48.06	-0.12%	1,115,880
Aug 11, 2026	48.31	48.96	47.82	48.12	48.12	-0.48%	1,358,149
Aug 10, 2026	49.12	49.46	47.51	48.35	48.35	-2.79%	1,882,848
Aug 7, 2026	48.70	50.17	48.15	49.74	49.74	2.60%	1,819,770
Aug 6, 2026	50.85	50.88	48.45	48.48	48.48	-3.23%	1,533,792
Aug 5, 2026	49.38	50.49	47.54	50.10	50.10	2.52%	2,623,779
Aug 4, 2026	51.90	52.49	48.52	48.87	48.87	-7.84%	4,081,221
Aug 3, 2026	52.30	53.34	52.28	53.03	53.03	3.07%	2,358,009
Jul 31, 2026	52.06	52.63	51.20	51.45	51.45	-1.98%	1,546,338
Jul 30, 2026	53.35	53.68	51.90	52.49	52.49	-2.38%	1,292,920
Jul 29, 2026	54.44	55.74	53.43	53.77	53.77	-0.43%	2,410,398
Jul 28, 2026	52.01	54.05	51.95	54.00	54.00	5.08%	2,623,351
Jul 27, 2026	51.13	52.21	50.94	51.39	51.39	0.88%	1,434,440
Jul 24, 2026	50.48	51.15	49.76	50.94	50.94	1.64%	1,027,737
Jul 23, 2026	49.30	50.86	49.00	50.12	50.12	0.97%	1,169,453
Jul 22, 2026	51.00	51.05	49.43	49.64	49.64	-1.92%	1,149,517
Jul 21, 2026	49.60	50.79	49.59	50.61	50.61	1.12%	1,593,484
Jul 20, 2026	50.22	50.84	49.63	50.05	50.05	-0.34%	1,368,529
Jul 17, 2026	50.14	50.88	49.73	50.22	50.22	0.16%	1,158,191
Jul 16, 2026	49.16	50.21	48.82	50.14	50.14	2.96%	1,293,259
Jul 15, 2026	47.70	49.45	47.70	48.70	48.70	2.53%	1,319,572
Jul 14, 2026	48.25	48.44	47.19	47.50	47.50	-1.21%	1,425,868
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