Education
About Us
Working with TipRanks
Follow Us
Alexandria Real Estate Equities (ARE)
NYSE:ARE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 12, 2026
49.78
51.16
49.45
50.25
50.25
+0.16%
2,967,952
1.22
Mar 11, 2026
50.84
51.03
49.88
50.17
50.17
-1.72%
1,836,691
0.75
Mar 10, 2026
51.00
51.81
50.15
51.05
51.05
-0.25%
1,370,826
0.56
Mar 09, 2026
49.85
51.43
48.44
51.18
51.18
+0.89%
2,240,540
0.91
Mar 06, 2026
50.87
51.26
49.60
50.73
50.73
-2.05%
1,625,361
0.65
Mar 05, 2026
52.94
53.40
51.51
51.79
51.79
-3.34%
1,393,627
0.54
Mar 04, 2026
52.08
53.60
51.60
53.58
53.58
+2.60%
2,158,197
0.83
Mar 03, 2026
51.24
52.73
49.50
52.22
52.22
-0.78%
2,270,350
0.86
Mar 02, 2026
53.40
53.92
52.57
52.63
52.63
-2.61%
2,270,694
0.83
Feb 27, 2026
54.27
54.59
52.50
54.04
54.04
-1.96%
12,587,750
4.91
Feb 26, 2026
54.26
55.27
54.20
55.12
55.12
+1.96%
1,770,436
0.69
Feb 25, 2026
53.61
54.16
52.51
54.06
54.06
+0.63%
1,785,981
0.69
Feb 24, 2026
53.55
55.21
53.17
53.72
53.72
-0.06%
1,906,366
0.75
Feb 23, 2026
53.36
53.89
52.82
53.75
53.75
+0.19%
1,517,387
0.59
Feb 20, 2026
53.45
53.90
52.62
53.65
53.65
+0.47%
1,270,462
0.50
Feb 19, 2026
54.13
54.25
52.81
53.40
53.40
-1.40%
1,455,264
0.56
Feb 18, 2026
54.28
55.02
53.93
54.16
54.16
-0.46%
1,471,397
0.56
Feb 17, 2026
54.00
55.01
52.23
54.41
54.41
+3.66%
2,271,633
0.87
Feb 16, 2026
51.19
53.36
51.01
52.49
52.49
0.00%
0
0.00
Feb 13, 2026
51.19
53.36
51.01
52.49
52.49
+4.15%
2,009,778
0.75
Feb 12, 2026
53.70
54.65
50.10
50.40
50.40
-6.25%
3,304,896
1.24
Feb 11, 2026
56.94
57.32
53.71
53.76
53.76
-4.34%
2,407,845
0.91
Feb 10, 2026
56.53
57.20
56.10
56.86
56.86
+1.17%
1,664,255
0.62
Feb 09, 2026
55.60
56.32
54.37
56.20
56.20
+0.54%
1,325,908
0.49
Feb 06, 2026
55.00
56.07
54.39
55.90
55.90
+1.38%
1,775,071
0.66
Feb 05, 2026
54.95
55.64
53.67
55.14
55.14
-0.31%
1,995,253
0.74
Feb 04, 2026
54.16
56.52
54.16
55.31
55.31
+2.77%
3,049,520
1.13
Feb 03, 2026
53.67
54.53
53.14
53.82
53.82
-0.61%
2,370,526
0.88
Feb 02, 2026
54.56
55.28
53.70
54.15
54.15
-0.90%
2,452,417
0.90
Jan 30, 2026
54.35
55.03
53.18
54.64
54.64
+1.09%
5,352,126
2.00
Jan 29, 2026
55.01
55.34
53.14
54.05
54.05
-1.03%
3,199,282
1.19
Jan 28, 2026
58.40
58.74
54.55
54.61
54.61
-6.07%
3,061,029
1.13
Jan 27, 2026
57.35
59.25
56.20
58.14
58.14
+1.71%
3,862,084
1.40
Jan 26, 2026
59.50
59.75
57.13
57.16
57.16
-4.24%
4,462,561
1.59
Jan 23, 2026
57.87
59.76
57.85
59.69
59.69
+2.75%
1,922,117
0.65
Jan 22, 2026
58.61
59.38
57.91
58.09
58.09
-0.62%
2,833,623
0.96
Jan 21, 2026
57.86
58.73
57.59
58.45
58.45
+1.62%
3,889,751
1.34
Jan 20, 2026
56.92
57.71
56.01
57.52
57.52
-0.64%
3,140,926
1.09
Jan 19, 2026
56.96
58.22
56.79
57.89
57.89
0.00%
0
0.00
Jan 16, 2026
56.96
58.22
56.79
57.89
57.89
+1.10%
2,689,056
0.94
Jan 15, 2026
56.30
57.59
55.92
57.26
57.26
+2.00%
2,248,271
0.79
Jan 14, 2026
54.72
56.34
54.64
56.14
56.14
+2.75%
2,294,517
0.81
Jan 13, 2026
54.67
54.90
53.61
54.64
54.64
+0.52%
1,760,165
0.62
Jan 12, 2026
53.97
54.74
53.15
54.36
54.36
+0.72%
1,723,095
0.61
Jan 09, 2026
53.50
54.24
52.94
53.97
53.97
+1.31%
3,244,721
1.15
Jan 08, 2026
52.20
53.94
51.70
53.27
53.27
+2.09%
2,640,901
0.95
Jan 07, 2026
52.94
53.62
52.03
52.18
52.18
-0.38%
3,279,756
1.18
Jan 06, 2026
49.63
52.44
49.47
52.38
52.38
+5.73%
2,614,371
0.94
Jan 05, 2026
48.72
50.11
48.66
49.54
49.54
+1.16%
2,264,109
0.81
Jan 02, 2026
48.79
49.57
48.10
48.97
48.97
+0.06%
1,782,884
0.63
Rows: