Alexandria Real Estate Equities (ARE)
NYSE:ARE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
42.83
43.44
42.54
43.05
43.05
-0.42%
2,144,892
0.87
Apr 03, 2026
42.75
43.25
41.44
43.23
43.23
0.00%
0
0.00
Apr 02, 2026
42.75
43.25
41.44
43.23
43.23
-0.14%
4,112,717
1.66
Apr 01, 2026
46.50
46.50
43.25
43.29
43.29
-6.74%
4,217,371
1.73
Mar 31, 2026
46.29
47.36
46.12
46.42
46.42
+1.87%
3,271,507
1.37
Mar 30, 2026
46.85
47.55
45.05
46.29
45.57
+0.54%
2,468,541
1.04
Mar 27, 2026
47.78
47.91
45.61
46.04
45.32
-4.10%
1,835,239
0.77
Mar 26, 2026
47.17
48.69
47.17
48.01
47.26
+1.54%
1,793,118
0.75
Mar 25, 2026
46.89
47.56
46.06
47.28
46.54
-0.21%
2,006,096
0.84
Mar 24, 2026
47.60
48.61
47.13
47.38
46.64
-1.60%
1,571,956
0.67
Mar 23, 2026
48.66
49.23
47.75
48.15
47.40
+1.61%
2,047,797
0.88
Mar 20, 2026
48.92
49.18
47.19
47.39
46.65
-4.30%
4,611,008
2.01
Mar 19, 2026
48.17
49.61
47.97
49.52
48.75
+2.50%
1,398,877
0.61
Mar 18, 2026
48.80
49.15
48.28
48.31
47.56
-2.21%
1,235,669
0.51
Mar 17, 2026
49.13
50.08
49.11
49.40
48.63
+2.26%
2,366,935
0.98
Mar 16, 2026
48.93
49.05
48.05
48.31
47.56
-0.21%
1,960,860
0.81
Mar 13, 2026
51.20
51.20
48.18
48.41
47.66
-3.66%
2,277,571
0.93
Mar 12, 2026
49.78
51.16
49.45
50.25
49.47
+0.16%
2,967,963
1.22
Mar 11, 2026
50.84
51.03
49.88
50.17
49.39
-1.72%
1,837,195
0.75
Mar 10, 2026
51.00
51.81
50.15
51.05
50.26
-0.25%
1,370,996
0.56
Mar 09, 2026
49.85
51.43
48.44
51.18
50.38
+0.89%
2,240,690
0.91
Mar 06, 2026
50.87
51.26
49.60
50.73
49.94
-2.05%
1,625,361
0.65
Mar 05, 2026
52.94
53.40
51.51
51.79
50.98
-3.34%
1,393,627
0.54
Mar 04, 2026
52.08
53.60
51.60
53.58
52.75
+2.60%
2,158,197
0.83
Mar 03, 2026
51.24
52.73
49.50
52.22
51.41
-0.78%
2,270,350
0.86
Mar 02, 2026
53.40
53.92
52.57
52.63
51.81
-2.61%
2,270,694
0.83
Feb 27, 2026
54.27
54.59
52.50
54.04
53.20
-1.96%
12,587,750
4.91
Feb 26, 2026
54.26
55.27
54.20
55.12
54.26
+1.96%
1,770,436
0.69
Feb 25, 2026
53.61
54.16
52.51
54.06
53.22
+0.63%
1,785,981
0.69
Feb 24, 2026
53.55
55.21
53.17
53.72
52.88
-0.05%
1,906,366
0.75
Feb 23, 2026
53.36
53.89
52.82
53.75
52.91
+0.19%
1,517,387
0.59
Feb 20, 2026
53.45
53.90
52.62
53.65
52.82
+0.47%
1,270,462
0.50
Feb 19, 2026
54.13
54.25
52.81
53.40
52.57
-1.40%
1,455,264
0.56
Feb 18, 2026
54.28
55.02
53.93
54.16
53.32
-0.46%
1,471,397
0.56
Feb 17, 2026
54.00
55.01
52.23
54.41
53.56
+3.66%
2,271,633
0.87
Feb 16, 2026
51.19
53.36
51.01
52.49
51.67
0.00%
0
0.00
Feb 13, 2026
51.19
53.36
51.01
52.49
51.67
+4.15%
2,009,778
0.75
Feb 12, 2026
53.70
54.65
50.10
50.40
49.62
-6.25%
3,304,896
1.24
Feb 11, 2026
56.94
57.32
53.71
53.76
52.92
-5.45%
2,407,845
0.91
Feb 10, 2026
56.53
57.20
56.10
56.86
55.98
+1.17%
1,664,255
0.62
Feb 09, 2026
55.60
56.32
54.37
56.20
55.33
+0.54%
1,325,908
0.49
Feb 06, 2026
55.00
56.07
54.39
55.90
55.03
+1.38%
1,775,071
0.66
Feb 05, 2026
54.95
55.64
53.67
55.14
54.28
-0.31%
1,995,253
0.74
Feb 04, 2026
54.16
56.52
54.16
55.31
54.45
+2.77%
3,049,920
1.13
Feb 03, 2026
53.67
54.53
53.14
53.82
52.98
-0.61%
2,370,526
0.88
Feb 02, 2026
54.56
55.28
53.70
54.15
53.31
-0.90%
2,452,417
0.90
Jan 30, 2026
54.35
55.03
53.18
54.64
53.79
+1.09%
5,352,126
2.00
Jan 29, 2026
55.01
55.34
53.14
54.05
53.21
-1.02%
3,199,282
1.19
Jan 28, 2026
58.40
58.74
54.55
54.61
53.76
-6.07%
3,061,029
1.13
Jan 27, 2026
57.35
59.25
56.20
58.14
57.24
+1.71%
3,862,084
1.40
Rows: