Alexandria Real Estate Equities, Inc. ARE
43.84 USD -0.46 (-1.04%)
Regular-session close
43.84 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
43.11 Day range 44.46
39.91 52-week range 59.69
- YTD
- -10.42%
- 1 year
- -16.08%
ARE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.17 | 44.46 | 43.11 | 43.84 | -0.46 | -1.04% | 1,402,138 |
| Nov 12, 2026 | 44.85 | 45.32 | 44.18 | 44.30 | -0.78 | -1.73% | 1,360,700 |
| Nov 11, 2026 | 44.30 | 45.54 | 43.47 | 45.08 | +0.38 | +0.85% | 1,911,600 |
| Nov 10, 2026 | 45.13 | 45.15 | 44.27 | 44.70 | -1.18 | -2.57% | 1,294,000 |
| Nov 9, 2026 | 45.37 | 46.64 | 44.91 | 45.88 | +1.08 | +2.41% | 1,705,000 |
| Nov 6, 2026 | 44.50 | 45.20 | 44.01 | 44.80 | -0.37 | -0.82% | 1,879,200 |
| Nov 5, 2026 | 46.78 | 47.87 | 44.62 | 45.17 | -0.83 | -1.80% | 2,935,500 |
| Nov 4, 2026 | 43.38 | 46.09 | 43.00 | 46.00 | +3.72 | +8.80% | 4,701,700 |
| Nov 3, 2026 | 42.16 | 42.45 | 41.29 | 42.28 | -0.29 | -0.68% | 2,249,300 |
| Nov 2, 2026 | 40.59 | 42.61 | 40.08 | 42.57 | +2.37 | +5.90% | 2,913,900 |
| Oct 30, 2026 | 40.45 | 40.92 | 39.62 | 40.20 | -0.40 | -0.99% | 2,297,700 |
| Oct 29, 2026 | 40.50 | 41.50 | 39.71 | 40.60 | +0.69 | +1.73% | 2,588,600 |
| Oct 28, 2026 | 40.63 | 40.98 | 38.34 | 39.91 | -0.95 | -2.33% | 5,600,600 |
| Oct 27, 2026 | 43.40 | 43.65 | 40.66 | 40.86 | -2.54 | -5.85% | 3,815,900 |
| Oct 26, 2026 | 43.20 | 43.46 | 42.23 | 43.40 | +0.38 | +0.88% | 3,142,600 |
| Oct 23, 2026 | 43.32 | 43.54 | 42.73 | 43.02 | -0.31 | -0.72% | 2,512,400 |
| Oct 22, 2026 | 42.04 | 43.91 | 41.59 | 43.33 | +1.07 | +2.53% | 2,805,400 |
| Oct 21, 2026 | 42.89 | 43.07 | 42.02 | 42.26 | -0.39 | -0.91% | 2,373,800 |
| Oct 20, 2026 | 40.95 | 43.01 | 40.77 | 42.65 | +2.02 | +4.97% | 3,130,900 |
| Oct 19, 2026 | 41.47 | 41.47 | 39.95 | 40.63 | -0.99 | -2.38% | 2,958,800 |
| Oct 16, 2026 | 42.59 | 42.73 | 41.02 | 41.62 | -0.72 | -1.70% | 2,200,100 |
| Oct 15, 2026 | 42.25 | 42.98 | 41.86 | 42.34 | +0.84 | +2.02% | 2,379,100 |
| Oct 14, 2026 | 43.28 | 43.68 | 41.34 | 41.50 | -2.32 | -5.29% | 2,853,300 |
| Oct 13, 2026 | 44.73 | 45.20 | 43.51 | 43.82 | -0.30 | -0.68% | 1,859,900 |
| Oct 12, 2026 | 44.82 | 44.92 | 43.50 | 44.12 | -1.39 | -3.05% | 2,266,100 |
| Oct 9, 2026 | 45.62 | 45.80 | 44.80 | 45.51 | -0.09 | -0.20% | 1,196,000 |
| Oct 8, 2026 | 45.02 | 45.71 | 44.20 | 45.60 | +0.39 | +0.86% | 2,981,600 |
| Oct 7, 2026 | 45.72 | 46.48 | 45.15 | 45.21 | -0.71 | -1.55% | 2,115,000 |
| Oct 6, 2026 | 46.12 | 47.12 | 45.79 | 45.92 | +0.04 | +0.09% | 1,736,100 |
| Oct 5, 2026 | 46.99 | 48.03 | 45.58 | 45.88 | -1.49 | -3.15% | 2,282,900 |
| Oct 2, 2026 | 47.31 | 48.22 | 47.00 | 47.37 | +0.34 | +0.72% | 2,068,800 |
| Oct 1, 2026 | 47.19 | 47.53 | 45.66 | 47.03 | -0.43 | -0.91% | 3,204,000 |
| Sep 30, 2026 | 47.98 | 48.10 | 47.18 | 47.46 | -1.01 | -2.08% | 1,614,600 |
| Sep 29, 2026 | 48.52 | 49.07 | 47.97 | 48.47 | -0.19 | -0.39% | 1,428,700 |
| Sep 28, 2026 | 49.90 | 49.90 | 47.87 | 48.66 | -1.27 | -2.54% | 1,869,600 |
| Sep 25, 2026 | 50.30 | 50.66 | 49.38 | 49.93 | -0.55 | -1.09% | 1,506,100 |
| Sep 24, 2026 | 50.93 | 51.87 | 50.38 | 50.48 | -1.38 | -2.66% | 1,628,100 |
| Sep 23, 2026 | 53.44 | 53.93 | 51.53 | 51.86 | -1.99 | -3.70% | 1,937,300 |
| Sep 22, 2026 | 53.94 | 54.70 | 53.37 | 53.85 | +0.51 | +0.96% | 1,461,800 |
| Sep 21, 2026 | 53.39 | 54.29 | 53.28 | 53.34 | +0.04 | +0.08% | 1,919,900 |
| Sep 18, 2026 | 56.70 | 57.28 | 53.21 | 53.30 | -3.04 | -5.40% | 4,104,000 |
| Sep 17, 2026 | 53.70 | 56.66 | 53.70 | 56.34 | +2.82 | +5.27% | 3,356,400 |
| Sep 16, 2026 | 53.15 | 53.65 | 52.16 | 53.52 | +0.59 | +1.11% | 2,048,800 |
| Sep 15, 2026 | 51.67 | 53.28 | 51.43 | 52.93 | +0.97 | +1.87% | 1,722,600 |
| Sep 14, 2026 | 51.38 | 52.71 | 51.21 | 51.96 | +0.82 | +1.60% | 1,698,100 |
| Sep 11, 2026 | 49.23 | 51.18 | 49.23 | 51.14 | +1.58 | +3.19% | 2,191,500 |
| Sep 10, 2026 | 50.39 | 50.82 | 49.24 | 49.56 | -0.78 | -1.55% | 1,376,700 |
| Sep 9, 2026 | 50.74 | 51.03 | 50.01 | 50.34 | -0.43 | -0.85% | 1,016,800 |
| Sep 8, 2026 | 52.28 | 52.50 | 50.55 | 50.77 | -1.88 | -3.57% | 1,196,500 |
| Sep 4, 2026 | 52.08 | 53.42 | 51.72 | 52.65 | -0.04 | -0.08% | 909,300 |
| Sep 3, 2026 | 54.00 | 54.12 | 52.26 | 52.69 | -0.03 | -0.06% | 1,430,300 |
| Sep 2, 2026 | 51.78 | 53.31 | 51.12 | 52.72 | +1.09 | +2.11% | 1,641,200 |
| Sep 1, 2026 | 51.27 | 52.94 | 50.58 | 51.63 | +0.34 | +0.66% | 1,671,500 |
| Aug 31, 2026 | 51.08 | 51.53 | 50.64 | 51.29 | -0.28 | -0.54% | 2,190,300 |
| Aug 28, 2026 | 52.49 | 52.81 | 51.54 | 51.57 | -0.71 | -1.36% | 1,323,500 |
| Aug 27, 2026 | 52.45 | 53.05 | 52.06 | 52.28 | -0.69 | -1.30% | 1,429,400 |
| Aug 26, 2026 | 52.77 | 53.24 | 51.98 | 52.97 | +0.07 | +0.13% | 2,164,000 |
| Aug 25, 2026 | 54.51 | 54.66 | 52.35 | 52.90 | -1.14 | -2.11% | 2,802,400 |
| Aug 24, 2026 | 53.12 | 54.71 | 53.07 | 54.04 | +0.55 | +1.03% | 2,422,900 |
| Aug 21, 2026 | 53.30 | 54.01 | 51.81 | 53.49 | +0.55 | +1.04% | 2,997,300 |
| Aug 20, 2026 | 50.78 | 53.30 | 50.15 | 52.94 | +2.39 | +4.73% | 2,965,600 |
| Aug 19, 2026 | 46.80 | 50.90 | 46.74 | 50.55 | +4.71 | +10.27% | 3,150,200 |
| Aug 18, 2026 | 46.98 | 47.19 | 45.78 | 45.84 | -1.10 | -2.34% | 2,199,000 |
| Aug 17, 2026 | 47.63 | 47.95 | 46.10 | 46.94 | -1.20 | -2.49% | 2,276,200 |
| Aug 14, 2026 | 48.37 | 48.57 | 48.01 | 48.14 | -0.28 | -0.58% | 1,199,400 |
65 days, newest first. Daily bars as drawn on the ARE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.