Alexandria Real Estate Equities, Inc. (ARE)

NYSE: ARE · Real-Time Price · USD

47.37

+0.34 (0.72%)

At close: Oct 2, 2026, 4:00 PM EDT

47.74

+0.37 (0.78%)

After-hours: Oct 2, 2026, 7:48 PM EDT

ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	47.31	48.22	47.00	47.37	47.37	0.72%	2,061,751
Oct 1, 2026	47.19	47.53	45.66	47.03	47.03	-0.91%	3,202,783
Sep 30, 2026	47.98	48.10	47.18	47.46	47.46	-0.61%	1,549,136
Sep 29, 2026	48.52	49.07	47.97	48.47	47.75	-0.39%	1,428,491
Sep 28, 2026	49.90	49.90	47.87	48.66	47.94	-2.54%	1,869,631
Sep 25, 2026	50.30	50.66	49.38	49.93	49.19	-1.09%	1,506,146
Sep 24, 2026	50.93	51.87	50.38	50.48	49.73	-2.66%	1,630,482
Sep 23, 2026	53.44	53.93	51.53	51.86	51.09	-3.70%	1,937,859
Sep 22, 2026	53.94	54.70	53.37	53.85	53.05	0.96%	1,461,799
Sep 21, 2026	53.39	54.29	53.28	53.34	52.55	0.08%	1,921,138
Sep 18, 2026	56.70	57.28	53.21	53.30	52.51	-5.40%	4,104,138
Sep 17, 2026	53.70	56.66	53.70	56.34	55.50	5.27%	3,357,132
Sep 16, 2026	53.15	53.65	52.16	53.52	52.72	1.11%	2,049,862
Sep 15, 2026	51.67	53.28	51.43	52.93	52.14	1.87%	1,722,653
Sep 14, 2026	51.38	52.71	51.21	51.96	51.19	1.60%	1,698,119
Sep 11, 2026	49.23	51.18	49.23	51.14	50.38	3.19%	2,191,470
Sep 10, 2026	50.39	50.82	49.24	49.56	48.82	-1.55%	1,376,849
Sep 9, 2026	50.74	51.03	50.01	50.34	49.59	-0.85%	1,016,850
Sep 8, 2026	52.28	52.50	50.55	50.77	50.02	-3.57%	1,196,468
Sep 4, 2026	52.08	53.42	51.72	52.65	51.87	-0.08%	909,379
Sep 3, 2026	54.00	54.12	52.26	52.69	51.91	-0.06%	1,430,305
Sep 2, 2026	51.78	53.31	51.12	52.72	51.94	2.11%	1,641,219
Sep 1, 2026	51.27	52.94	50.58	51.63	50.86	0.66%	1,671,555
Aug 31, 2026	51.08	51.53	50.64	51.29	50.53	-0.54%	2,190,370
Aug 28, 2026	52.49	52.81	51.54	51.57	50.80	-1.36%	1,323,507
Aug 27, 2026	52.45	53.05	52.06	52.28	51.50	-1.30%	1,429,752
Aug 26, 2026	52.77	53.24	51.98	52.97	52.18	0.13%	2,164,099
Aug 25, 2026	54.51	54.66	52.35	52.90	52.11	-2.11%	2,802,407
Aug 24, 2026	53.12	54.71	53.07	54.04	53.24	1.03%	2,423,116
Aug 21, 2026	53.30	54.01	51.81	53.49	52.70	1.04%	2,997,344
Aug 20, 2026	50.78	53.30	50.15	52.94	52.15	4.73%	2,965,640
Aug 19, 2026	46.80	50.90	46.74	50.55	49.80	10.27%	3,150,610
Aug 18, 2026	46.98	47.19	45.78	45.84	45.16	-2.34%	2,199,067
Aug 17, 2026	47.63	47.95	46.10	46.94	46.24	-2.49%	2,276,322
Aug 14, 2026	48.37	48.57	48.01	48.14	47.42	-0.58%	1,199,507
Aug 13, 2026	47.85	48.81	47.85	48.42	47.70	0.75%	1,873,102
Aug 12, 2026	48.11	48.37	47.66	48.06	47.35	-0.12%	1,130,366
Aug 11, 2026	48.31	48.96	47.82	48.12	47.41	-0.48%	1,359,154
Aug 10, 2026	49.12	49.46	47.51	48.35	47.63	-2.79%	1,949,390
Aug 7, 2026	48.70	50.17	48.15	49.74	49.00	2.60%	1,946,124
Aug 6, 2026	50.85	50.88	48.45	48.48	47.76	-3.23%	1,708,920
Aug 5, 2026	49.38	50.49	47.54	50.10	49.36	2.52%	2,697,013
Aug 4, 2026	51.90	52.49	48.52	48.87	48.14	-7.84%	4,251,534
Aug 3, 2026	52.30	53.34	52.28	53.03	52.24	3.07%	2,387,828
Jul 31, 2026	52.06	52.63	51.20	51.45	50.69	-1.98%	1,559,487
Jul 30, 2026	53.35	53.68	51.90	52.49	51.71	-2.38%	1,475,348
Jul 29, 2026	54.44	55.74	53.43	53.77	52.97	-0.43%	2,497,335
Jul 28, 2026	52.01	54.05	51.95	54.00	53.20	5.08%	2,690,696
Jul 27, 2026	51.13	52.21	50.94	51.39	50.63	0.88%	1,468,180
Jul 24, 2026	50.48	51.15	49.76	50.94	50.18	1.64%	1,062,147