Education
About Us
Working with TipRanks
Follow Us
Alexandria Real Estate Equities (ARE)
NYSE:ARE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
56.96
58.22
56.79
57.89
57.89
+1.10%
2,689,056
0.91
Jan 15, 2026
56.30
57.59
55.92
57.26
57.26
+2.00%
2,248,271
0.77
Jan 14, 2026
54.72
56.34
54.64
56.14
56.14
+2.75%
2,294,517
0.79
Jan 13, 2026
54.67
54.90
53.61
54.64
54.64
+0.52%
1,760,165
0.60
Jan 12, 2026
53.97
54.74
53.15
54.36
54.36
+0.72%
1,723,095
0.59
Jan 09, 2026
53.50
54.24
52.94
53.97
53.97
+1.31%
3,244,721
1.11
Jan 08, 2026
52.20
53.94
51.70
53.27
53.27
+2.09%
2,640,901
0.90
Jan 07, 2026
52.94
53.62
52.03
52.18
52.18
-0.38%
3,279,756
1.12
Jan 06, 2026
49.63
52.44
49.47
52.38
52.38
+5.73%
2,614,371
0.89
Jan 05, 2026
48.72
50.11
48.66
49.54
49.54
+1.16%
2,264,109
0.78
Jan 02, 2026
48.79
49.57
48.10
48.97
48.97
+0.06%
1,782,884
0.61
Dec 31, 2025
48.75
49.27
48.58
48.94
48.94
-1.07%
2,004,533
0.69
Dec 30, 2025
49.18
49.60
48.92
49.47
49.47
+0.61%
2,007,139
0.70
Dec 29, 2025
48.99
50.08
48.86
49.17
49.17
+1.17%
2,237,207
0.78
Dec 26, 2025
48.67
48.69
48.01
48.60
48.60
-0.33%
1,484,539
0.52
Dec 24, 2025
47.91
48.84
47.64
48.76
48.76
+1.44%
852,955
0.30
Dec 23, 2025
48.42
48.48
47.85
48.07
48.07
-1.13%
1,860,916
0.65
Dec 22, 2025
48.10
48.64
47.71
48.62
48.62
+1.42%
2,351,583
0.83
Dec 19, 2025
48.80
49.14
47.47
47.94
47.94
-2.06%
7,476,545
2.73
Dec 18, 2025
47.72
49.17
47.54
48.95
48.95
+2.92%
2,964,550
1.08
Dec 17, 2025
46.97
47.88
46.80
47.56
47.56
+1.26%
2,339,689
0.86
Dec 16, 2025
46.99
47.78
45.73
46.97
46.97
-0.93%
3,208,381
1.19
Dec 15, 2025
47.40
47.80
46.82
47.41
47.41
+1.65%
2,516,706
0.94
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
Rows: