Alexandria Real Estate Equities, Inc. (ARE)

NYSE: ARE · Real-Time Price · USD

49.67

+0.11 (0.22%)

At close: Sep 11, 2026, 4:00 PM EDT

51.14

+1.47 (2.96%)

After-hours: Sep 11, 2026, 7:30 PM EDT

ARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	49.23	51.18	49.23	51.14	51.14	3.19%	2,188,413
Sep 10, 2026	50.39	50.82	49.24	49.56	49.56	-1.55%	1,372,700
Sep 9, 2026	50.74	51.03	50.01	50.34	50.34	-0.85%	1,016,366
Sep 8, 2026	52.28	52.50	50.55	50.77	50.77	-3.57%	1,195,877
Sep 4, 2026	52.08	53.42	51.72	52.65	52.65	-0.08%	908,924
Sep 3, 2026	54.00	54.12	52.26	52.69	52.69	-0.06%	1,430,305
Sep 2, 2026	51.78	53.31	51.12	52.72	52.72	2.11%	1,641,219
Sep 1, 2026	51.27	52.94	50.58	51.63	51.63	0.66%	1,671,555
Aug 31, 2026	51.08	51.53	50.64	51.29	51.29	-0.54%	2,190,370
Aug 28, 2026	52.49	52.81	51.54	51.57	51.57	-1.36%	1,323,507
Aug 27, 2026	52.45	53.05	52.06	52.28	52.28	-1.30%	1,429,752
Aug 26, 2026	52.77	53.24	51.98	52.97	52.97	0.13%	2,164,099
Aug 25, 2026	54.51	54.66	52.35	52.90	52.90	-2.11%	2,802,407
Aug 24, 2026	53.12	54.71	53.07	54.04	54.04	1.03%	2,423,116
Aug 21, 2026	53.30	54.01	51.81	53.49	53.49	1.04%	2,997,344
Aug 20, 2026	50.78	53.30	50.15	52.94	52.94	4.73%	2,965,640
Aug 19, 2026	46.80	50.90	46.74	50.55	50.55	10.27%	3,150,610
Aug 18, 2026	46.98	47.19	45.78	45.84	45.84	-2.34%	2,199,067
Aug 17, 2026	47.63	47.95	46.10	46.94	46.94	-2.49%	2,276,322
Aug 14, 2026	48.37	48.57	48.01	48.14	48.14	-0.58%	1,199,507
Aug 13, 2026	47.85	48.81	47.85	48.42	48.42	0.75%	1,873,102
Aug 12, 2026	48.11	48.37	47.66	48.06	48.06	-0.12%	1,130,366
Aug 11, 2026	48.31	48.96	47.82	48.12	48.12	-0.48%	1,359,154
Aug 10, 2026	49.12	49.46	47.51	48.35	48.35	-2.79%	1,949,390
Aug 7, 2026	48.70	50.17	48.15	49.74	49.74	2.60%	1,946,124
Aug 6, 2026	50.85	50.88	48.45	48.48	48.48	-3.23%	1,708,920
Aug 5, 2026	49.38	50.49	47.54	50.10	50.10	2.52%	2,697,013
Aug 4, 2026	51.90	52.49	48.52	48.87	48.87	-7.84%	4,251,534
Aug 3, 2026	52.30	53.34	52.28	53.03	53.03	3.07%	2,387,828
Jul 31, 2026	52.06	52.63	51.20	51.45	51.45	-1.98%	1,559,487
Jul 30, 2026	53.35	53.68	51.90	52.49	52.49	-2.38%	1,475,348
Jul 29, 2026	54.44	55.74	53.43	53.77	53.77	-0.43%	2,497,335
Jul 28, 2026	52.01	54.05	51.95	54.00	54.00	5.08%	2,690,696
Jul 27, 2026	51.13	52.21	50.94	51.39	51.39	0.88%	1,468,180
Jul 24, 2026	50.48	51.15	49.76	50.94	50.94	1.64%	1,062,147
Jul 23, 2026	49.30	50.86	49.00	50.12	50.12	0.97%	1,272,891
Jul 22, 2026	51.00	51.05	49.43	49.64	49.64	-1.92%	1,211,637
Jul 21, 2026	49.60	50.79	49.59	50.61	50.61	1.12%	1,637,480
Jul 20, 2026	50.22	50.84	49.63	50.05	50.05	-0.34%	1,380,336
Jul 17, 2026	50.14	50.88	49.73	50.22	50.22	0.16%	1,332,591
Jul 16, 2026	49.16	50.21	48.82	50.14	50.14	2.96%	1,348,445
Jul 15, 2026	47.70	49.45	47.70	48.70	48.70	2.53%	1,381,646
Jul 14, 2026	48.25	48.44	47.19	47.50	47.50	-1.21%	1,501,594
Jul 13, 2026	48.12	48.81	47.54	48.08	48.08	0.42%	1,396,121
Jul 10, 2026	48.80	49.20	47.33	47.88	47.88	-1.30%	1,870,861
Jul 9, 2026	48.03	49.08	47.96	48.51	48.51	0.98%	1,329,075
Jul 8, 2026	48.99	49.02	47.87	48.04	48.04	-2.77%	1,699,294
Jul 7, 2026	50.04	51.50	49.33	49.41	49.41	-0.92%	1,729,173
Jul 6, 2026	52.31	52.72	49.55	49.87	49.87	-5.15%	1,744,600
Jul 2, 2026	53.48	53.73	52.48	52.58	52.58	-0.81%	1,763,781