Education
About Us
Working with TipRanks
Follow Us
Alexandria Real Estate Equities (ARE)
:ARE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
45.91
46.73
45.72
46.64
46.64
+2.35%
2,610,619
0.98
Dec 11, 2025
46.62
47.19
45.44
45.57
45.57
-1.94%
2,037,370
0.77
Dec 10, 2025
45.50
46.61
45.21
46.47
46.47
+2.61%
2,990,956
1.14
Dec 09, 2025
44.90
45.91
44.84
45.29
45.29
+0.71%
3,142,813
1.21
Dec 08, 2025
45.90
45.92
44.10
44.97
44.97
-1.12%
5,998,037
2.38
Dec 05, 2025
46.10
47.49
45.47
45.48
45.48
-2.38%
5,032,870
2.04
Dec 04, 2025
48.01
48.02
46.10
46.59
46.59
-3.78%
4,963,387
2.07
Dec 03, 2025
52.13
52.57
47.57
48.42
48.42
-10.05%
7,331,311
3.19
Dec 02, 2025
53.31
54.17
52.96
53.83
53.83
+1.37%
2,103,528
0.92
Dec 01, 2025
52.86
53.60
52.39
53.10
53.10
-1.06%
2,822,587
1.25
Nov 28, 2025
53.53
54.45
53.40
53.67
53.67
+0.19%
1,046,532
0.46
Nov 26, 2025
52.29
54.17
52.27
53.57
53.57
+1.75%
2,264,298
1.02
Nov 25, 2025
51.60
52.88
51.55
52.65
52.65
+2.79%
1,924,308
0.87
Nov 24, 2025
51.00
51.58
50.60
51.22
51.22
+0.65%
2,913,764
1.33
Nov 21, 2025
49.06
51.75
48.99
50.89
50.89
+4.15%
2,792,703
1.29
Nov 20, 2025
49.82
50.46
48.66
48.86
48.86
-1.31%
2,482,678
1.16
Nov 19, 2025
50.80
51.00
49.30
49.51
49.51
-2.54%
2,687,865
1.27
Nov 18, 2025
50.60
51.12
50.22
50.80
50.80
-0.08%
3,171,789
1.53
Nov 17, 2025
52.34
52.54
50.51
50.84
50.84
-2.77%
2,921,155
1.42
Nov 14, 2025
52.00
52.73
51.63
52.29
52.29
+0.10%
1,753,278
0.86
Nov 13, 2025
53.22
53.67
52.16
52.24
52.24
-2.86%
2,308,960
1.13
Nov 12, 2025
54.40
54.91
53.70
53.78
53.78
-1.95%
2,429,421
1.20
Nov 11, 2025
54.72
55.11
53.77
54.85
54.85
+1.09%
2,059,824
1.02
Nov 10, 2025
55.87
56.35
54.22
54.26
54.26
-2.43%
2,683,083
1.34
Nov 07, 2025
53.18
55.65
52.95
55.61
55.61
+4.59%
2,936,855
1.48
Nov 06, 2025
54.43
54.97
52.94
53.17
53.17
-2.39%
2,332,425
1.19
Nov 05, 2025
54.29
54.85
53.08
54.47
54.47
+0.89%
3,494,157
1.80
Nov 04, 2025
55.04
55.71
53.94
53.99
53.99
-3.05%
3,128,796
1.61
Nov 03, 2025
56.84
58.10
55.37
55.69
55.69
-4.35%
3,765,509
1.99
Oct 31, 2025
56.00
58.70
55.30
58.22
58.22
+3.28%
4,147,463
2.24
Oct 30, 2025
55.34
58.06
55.02
56.37
56.37
-4.07%
7,500,358
4.26
Oct 29, 2025
62.20
63.61
57.62
58.76
58.76
-6.64%
7,071,198
4.19
Oct 28, 2025
69.78
69.78
62.56
62.94
62.94
-19.17%
12,262,400
8.10
Oct 27, 2025
77.93
78.00
76.92
77.87
77.87
+0.59%
1,375,359
0.91
Oct 24, 2025
77.69
78.51
77.27
77.41
77.41
+0.65%
1,314,785
0.87
Oct 23, 2025
77.73
78.29
76.88
76.91
76.91
-1.11%
1,191,776
0.78
Oct 22, 2025
77.09
78.29
76.69
77.77
77.77
+1.28%
1,195,808
0.78
Oct 21, 2025
76.81
77.20
75.84
76.79
76.79
+0.08%
1,329,056
0.86
Oct 20, 2025
75.27
77.36
75.24
76.73
76.73
+2.32%
1,653,220
1.06
Oct 17, 2025
75.12
75.99
74.27
74.99
74.99
-0.32%
1,229,868
0.79
Oct 16, 2025
76.66
77.30
75.11
75.23
75.23
-1.29%
1,933,008
1.24
Oct 15, 2025
75.62
78.54
75.50
76.21
76.21
+1.52%
1,588,219
1.02
Oct 14, 2025
73.62
75.36
73.38
75.07
75.07
+1.62%
1,314,709
0.84
Oct 13, 2025
73.88
74.29
72.83
73.87
73.87
-0.07%
1,560,471
1.00
Oct 10, 2025
74.45
74.50
72.90
73.92
73.92
-0.69%
2,721,515
1.76
Oct 09, 2025
75.22
76.23
74.02
74.43
74.43
-1.05%
2,504,738
1.64
Oct 08, 2025
77.50
78.75
75.16
75.22
75.22
-3.68%
3,464,476
2.32
Oct 07, 2025
80.10
80.50
77.88
78.09
78.09
-2.38%
3,016,440
2.05
Oct 06, 2025
84.11
84.30
79.76
79.99
79.99
-4.55%
2,214,090
1.51
Oct 03, 2025
84.33
85.37
83.58
83.80
83.80
+0.12%
1,999,499
1.36
Rows: