Alexandria Real Estate Equities, Inc. (ARE)
NYSE: ARE · Real-Time Price · USD
46.50
+0.50 (1.09%)
At close: May 12, 2026, 4:00 PM EDT
46.70
+0.20 (0.43%)
After-hours: May 12, 2026, 7:49 PM EDT
ARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 46.01 | 46.88 | 45.45 | 46.50 | 46.50 | 1.09% | 1,655,314 |
| May 11, 2026 | 46.05 | 46.85 | 45.56 | 46.00 | 46.00 | -0.56% | 1,979,485 |
| May 8, 2026 | 45.83 | 46.90 | 45.81 | 46.26 | 46.26 | 1.49% | 1,904,819 |
| May 7, 2026 | 46.11 | 46.95 | 45.43 | 45.58 | 45.58 | -0.55% | 3,019,056 |
| May 6, 2026 | 44.65 | 47.13 | 44.65 | 45.83 | 45.83 | 4.63% | 3,981,946 |
| May 5, 2026 | 41.76 | 44.08 | 41.33 | 43.80 | 43.80 | 6.47% | 2,236,772 |
| May 4, 2026 | 40.53 | 41.66 | 40.21 | 41.14 | 41.14 | -0.60% | 2,503,884 |
| May 1, 2026 | 40.58 | 41.83 | 40.04 | 41.39 | 41.39 | 2.17% | 2,408,518 |
| Apr 30, 2026 | 40.92 | 41.34 | 40.23 | 40.51 | 40.51 | -1.32% | 2,375,938 |
| Apr 29, 2026 | 40.11 | 41.39 | 40.10 | 41.05 | 41.05 | 1.58% | 3,809,082 |
| Apr 28, 2026 | 43.90 | 44.13 | 39.41 | 40.41 | 40.41 | -11.30% | 6,070,760 |
| Apr 27, 2026 | 47.77 | 47.86 | 45.32 | 45.56 | 45.56 | -3.88% | 2,399,027 |
| Apr 24, 2026 | 46.35 | 47.53 | 45.78 | 47.40 | 47.40 | 2.20% | 1,724,187 |
| Apr 23, 2026 | 46.50 | 47.00 | 45.04 | 46.38 | 46.38 | -0.58% | 2,631,876 |
| Apr 22, 2026 | 48.20 | 48.54 | 46.47 | 46.65 | 46.65 | -2.43% | 1,655,442 |
| Apr 21, 2026 | 48.89 | 49.00 | 46.93 | 47.81 | 47.81 | -2.39% | 1,419,540 |
| Apr 20, 2026 | 48.10 | 49.14 | 47.93 | 48.98 | 48.98 | 0.72% | 1,613,118 |
| Apr 17, 2026 | 48.20 | 49.18 | 48.10 | 48.63 | 48.63 | 1.42% | 1,916,917 |
| Apr 16, 2026 | 47.85 | 48.95 | 47.04 | 47.95 | 47.95 | 0.71% | 2,781,555 |
| Apr 15, 2026 | 45.40 | 47.77 | 45.06 | 47.61 | 47.61 | 4.89% | 2,311,117 |
| Apr 14, 2026 | 43.60 | 45.47 | 43.37 | 45.39 | 45.39 | 3.75% | 2,769,076 |
| Apr 13, 2026 | 42.26 | 43.76 | 42.00 | 43.75 | 43.75 | 2.68% | 2,004,928 |
| Apr 10, 2026 | 43.99 | 44.66 | 41.73 | 42.61 | 42.61 | -3.14% | 2,475,477 |
| Apr 9, 2026 | 44.73 | 45.09 | 43.70 | 43.99 | 43.99 | -1.90% | 1,979,050 |
| Apr 8, 2026 | 45.30 | 45.46 | 44.51 | 44.84 | 44.84 | 1.61% | 2,497,091 |
| Apr 7, 2026 | 42.80 | 44.29 | 42.80 | 44.13 | 44.13 | 2.51% | 2,149,214 |
| Apr 6, 2026 | 42.83 | 43.44 | 42.54 | 43.05 | 43.05 | -0.42% | 2,133,621 |
| Apr 2, 2026 | 42.75 | 43.25 | 41.44 | 43.23 | 43.23 | -0.14% | 4,101,647 |
| 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 |