Alexandria Real Estate Equities (ARE)
NYSE:ARE
Want to see ARE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
40.11
41.39
40.10
41.05
41.05
+1.58%
3,822,953
1.61
Apr 28, 2026
43.90
44.13
39.41
40.41
40.41
-11.30%
6,107,304
2.62
Apr 27, 2026
47.77
47.86
45.32
45.56
45.56
-3.88%
2,410,643
1.03
Apr 24, 2026
46.35
47.53
45.78
47.40
47.40
+2.20%
1,761,538
0.74
Apr 23, 2026
46.50
47.00
45.04
46.38
46.38
-0.58%
2,632,497
1.10
Apr 22, 2026
48.20
48.54
46.47
46.65
46.65
-2.43%
1,655,780
0.69
Apr 21, 2026
48.89
49.00
46.93
47.81
47.81
-2.39%
1,420,291
0.58
Apr 20, 2026
48.10
49.14
47.93
48.98
48.98
+0.72%
1,613,427
0.65
Apr 17, 2026
48.20
49.18
48.10
48.63
48.63
+1.42%
1,918,060
0.77
Apr 16, 2026
47.85
48.95
47.04
47.95
47.95
+0.71%
2,781,927
1.14
Apr 15, 2026
45.40
47.77
45.06
47.61
47.61
+4.89%
2,312,235
0.94
Apr 14, 2026
43.60
45.47
43.37
45.39
45.39
+3.75%
2,770,625
1.14
Apr 13, 2026
42.26
43.76
42.00
43.75
43.75
+2.68%
2,007,159
0.82
Apr 10, 2026
43.99
44.66
41.73
42.61
42.61
-3.14%
2,475,711
1.02
Apr 09, 2026
44.73
45.09
43.70
43.99
43.99
-1.90%
1,979,887
0.82
Apr 08, 2026
45.30
45.46
44.51
44.84
44.84
+1.61%
2,498,263
1.02
Apr 07, 2026
42.80
44.29
42.80
44.13
44.13
+2.51%
2,158,150
0.88
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
Rows: