Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
43.29
-3.13 (-6.74%)
At close: Apr 1, 2026, 4:00 PM EDT
42.81
-0.48 (-1.11%)
Pre-market: Apr 2, 2026, 5:24 AM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 46.50 | 46.50 | 43.25 | 43.29 | 43.29 | -6.74% | 4,207,450 |
| Mar 31, 2026 | 46.29 | 47.36 | 46.12 | 46.42 | 46.42 | 0.28% | 3,243,356 |
| Mar 30, 2026 | 46.85 | 47.55 | 45.05 | 46.29 | 45.57 | 0.54% | 2,422,318 |
| Mar 27, 2026 | 47.78 | 47.91 | 45.61 | 46.04 | 45.32 | -4.10% | 1,835,239 |
| Mar 26, 2026 | 47.17 | 48.69 | 47.17 | 48.01 | 47.26 | 1.54% | 1,793,118 |
| Mar 25, 2026 | 46.89 | 47.56 | 46.06 | 47.28 | 46.54 | -0.21% | 2,006,096 |
| Mar 24, 2026 | 47.60 | 48.61 | 47.13 | 47.38 | 46.64 | -1.60% | 1,571,956 |
| Mar 23, 2026 | 48.66 | 49.23 | 47.75 | 48.15 | 47.40 | 1.60% | 2,047,797 |
| Mar 20, 2026 | 48.92 | 49.18 | 47.19 | 47.39 | 46.65 | -4.30% | 4,611,008 |
| Mar 19, 2026 | 48.17 | 49.61 | 47.97 | 49.52 | 48.75 | 2.50% | 1,398,877 |
| Mar 18, 2026 | 48.80 | 49.15 | 48.28 | 48.31 | 47.56 | -2.21% | 1,235,669 |
| Mar 17, 2026 | 49.13 | 50.08 | 49.11 | 49.40 | 48.63 | 2.26% | 2,366,935 |
| Mar 16, 2026 | 48.93 | 49.05 | 48.05 | 48.31 | 47.56 | -0.21% | 1,960,860 |
| Mar 13, 2026 | 51.20 | 51.20 | 48.18 | 48.41 | 47.66 | -3.66% | 2,277,571 |
| Mar 12, 2026 | 49.78 | 51.16 | 49.45 | 50.25 | 49.47 | 0.16% | 2,967,963 |
| Mar 11, 2026 | 50.84 | 51.03 | 49.88 | 50.17 | 49.39 | -1.72% | 1,837,195 |
| Mar 10, 2026 | 51.00 | 51.81 | 50.15 | 51.05 | 50.26 | -0.25% | 1,370,996 |
| Mar 9, 2026 | 49.85 | 51.43 | 48.44 | 51.18 | 50.38 | 0.89% | 2,240,690 |
| Mar 6, 2026 | 50.87 | 51.26 | 49.60 | 50.73 | 49.94 | -2.05% | 1,625,361 |
| Mar 5, 2026 | 52.94 | 53.40 | 51.51 | 51.79 | 50.98 | -3.34% | 1,393,627 |
| Mar 4, 2026 | 52.08 | 53.60 | 51.60 | 53.58 | 52.75 | 2.60% | 2,158,197 |
| Mar 3, 2026 | 51.24 | 52.73 | 49.50 | 52.22 | 51.41 | -0.78% | 2,270,350 |
| Mar 2, 2026 | 53.40 | 53.92 | 52.57 | 52.63 | 51.81 | -2.61% | 2,270,694 |
| Feb 27, 2026 | 54.27 | 54.59 | 52.50 | 54.04 | 53.20 | -1.96% | 12,587,747 |
| Feb 26, 2026 | 54.26 | 55.27 | 54.20 | 55.12 | 54.26 | 1.96% | 1,770,436 |
| Feb 25, 2026 | 53.61 | 54.16 | 52.51 | 54.06 | 53.22 | 0.63% | 1,785,981 |
| Feb 24, 2026 | 53.55 | 55.21 | 53.17 | 53.72 | 52.88 | -0.06% | 1,906,366 |
| Feb 23, 2026 | 53.36 | 53.89 | 52.82 | 53.75 | 52.91 | 0.19% | 1,517,387 |
| Feb 20, 2026 | 53.45 | 53.90 | 52.62 | 53.65 | 52.82 | 0.47% | 1,270,462 |
| Feb 19, 2026 | 54.13 | 54.25 | 52.81 | 53.40 | 52.57 | -1.40% | 1,455,264 |
| Feb 18, 2026 | 54.28 | 55.02 | 53.93 | 54.16 | 53.32 | -0.46% | 1,471,397 |
| Feb 17, 2026 | 54.00 | 55.01 | 52.23 | 54.41 | 53.56 | 3.66% | 2,271,633 |
| Feb 13, 2026 | 51.19 | 53.36 | 51.01 | 52.49 | 51.67 | 4.15% | 2,009,778 |
| Feb 12, 2026 | 53.70 | 54.65 | 50.10 | 50.40 | 49.62 | -6.25% | 3,304,896 |
| Feb 11, 2026 | 56.94 | 57.32 | 53.71 | 53.76 | 52.92 | -5.45% | 2,407,845 |
| Feb 10, 2026 | 56.53 | 57.20 | 56.10 | 56.86 | 55.98 | 1.17% | 1,664,255 |
| Feb 9, 2026 | 55.60 | 56.32 | 54.37 | 56.20 | 55.33 | 0.54% | 1,325,908 |
| Feb 6, 2026 | 55.00 | 56.07 | 54.39 | 55.90 | 55.03 | 1.38% | 1,775,071 |
| Feb 5, 2026 | 54.95 | 55.64 | 53.67 | 55.14 | 54.28 | -0.31% | 1,995,253 |
| Feb 4, 2026 | 54.16 | 56.52 | 54.16 | 55.31 | 54.45 | 2.77% | 3,049,920 |
| Feb 3, 2026 | 53.67 | 54.53 | 53.14 | 53.82 | 52.98 | -0.61% | 2,370,526 |
| Feb 2, 2026 | 54.56 | 55.28 | 53.70 | 54.15 | 53.31 | -0.90% | 2,452,417 |
| Jan 30, 2026 | 54.35 | 55.03 | 53.18 | 54.64 | 53.79 | 1.09% | 5,352,126 |
| Jan 29, 2026 | 55.01 | 55.34 | 53.14 | 54.05 | 53.21 | -1.03% | 3,199,282 |
| Jan 28, 2026 | 58.40 | 58.74 | 54.55 | 54.61 | 53.76 | -6.07% | 3,061,029 |
| Jan 27, 2026 | 57.35 | 59.25 | 56.20 | 58.14 | 57.24 | 1.71% | 3,862,084 |
| Jan 26, 2026 | 59.50 | 59.75 | 57.13 | 57.16 | 56.27 | -4.24% | 4,462,561 |
| Jan 23, 2026 | 57.87 | 59.76 | 57.85 | 59.69 | 58.76 | 2.75% | 1,922,185 |
| Jan 22, 2026 | 58.61 | 59.38 | 57.91 | 58.09 | 57.19 | -0.62% | 2,833,623 |
| Jan 21, 2026 | 57.86 | 58.73 | 57.59 | 58.45 | 57.54 | 1.62% | 3,889,751 |