NYSE : ARE
Alexandria Real Estate Equities, Inc. — Price history
Real Estate · REIT - Office · United States
Last price 40.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alexandria Real Estate Equities, Inc. (ARE) closed at 41.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.59 | 41.45 | 40.08 | 41.46 | 1,053,522 | +3.13% |
| 2026-10-30 | 40.45 | 40.92 | 39.62 | 40.2 | 2,297,759 | -0.99% |
| 2026-10-29 | 40.5 | 41.5 | 39.71 | 40.6 | 2,588,632 | +1.73% |
| 2026-10-28 | 40.63 | 40.98 | 38.34 | 39.91 | 5,600,809 | -2.33% |
| 2026-10-27 | 43.4 | 43.65 | 40.66 | 40.86 | 3,816,148 | -5.85% |
| 2026-10-26 | 43.2 | 43.46 | 42.23 | 43.4 | 3,142,600 | +0.88% |
| 2026-10-23 | 43.32 | 43.535 | 42.73 | 43.02 | 2,512,401 | -0.72% |
| 2026-10-22 | 42.04 | 43.91 | 41.59 | 43.33 | 2,806,691 | +2.53% |
| 2026-10-21 | 42.89 | 43.065 | 42.02 | 42.26 | 2,374,064 | -0.91% |
| 2026-10-20 | 40.95 | 43.005 | 40.772 | 42.65 | 3,130,967 | +4.97% |
| 2026-10-19 | 41.47 | 41.47 | 39.95 | 40.63 | 2,959,036 | -2.38% |
| 2026-10-16 | 42.59 | 42.725 | 41.02 | 41.62 | 2,198,524 | -1.70% |
| 2026-10-15 | 42.25 | 42.98 | 41.86 | 42.34 | 2,378,190 | +2.02% |
| 2026-10-14 | 43.28 | 43.684 | 41.34 | 41.5 | 2,845,322 | -5.29% |
| 2026-10-13 | 44.73 | 45.2 | 43.51 | 43.82 | 1,859,506 | -0.68% |
| 2026-10-12 | 44.82 | 44.92 | 43.5 | 44.12 | 2,206,703 | -3.05% |
| 2026-10-09 | 45.62 | 45.795 | 44.8 | 45.51 | 1,195,475 | -0.20% |
| 2026-10-08 | 45.02 | 45.71 | 44.2 | 45.6 | 2,972,219 | +0.86% |
| 2026-10-07 | 45.72 | 46.48 | 45.15 | 45.21 | 2,114,771 | -1.55% |
| 2026-10-06 | 46.12 | 47.115 | 45.79 | 45.92 | 1,639,533 | +0.09% |
| 2026-10-05 | 46.99 | 48.025 | 45.58 | 45.88 | 2,207,111 | -3.15% |
| 2026-10-02 | 47.31 | 48.22 | 47 | 47.37 | 2,061,751 | +0.72% |
| 2026-10-01 | 47.19 | 47.53 | 45.66 | 47.03 | 3,202,783 | -0.91% |
| 2026-09-30 | 47.98 | 48.095 | 47.178 | 47.46 | 1,549,136 | -0.61% |
| 2026-09-29 | 48.52 | 49.07 | 47.965 | 48.47 | 1,428,491 | -0.39% |
| 2026-09-28 | 49.9 | 49.9 | 47.865 | 48.66 | 1,869,631 | -2.54% |
| 2026-09-25 | 50.3 | 50.66 | 49.38 | 49.93 | 1,506,146 | -1.09% |
| 2026-09-24 | 50.93 | 51.865 | 50.38 | 50.48 | 1,630,482 | -2.66% |
| 2026-09-23 | 53.44 | 53.93 | 51.53 | 51.86 | 1,937,859 | -3.70% |
| 2026-09-22 | 53.94 | 54.695 | 53.37 | 53.85 | 1,461,799 | +0.96% |
| 2026-09-21 | 53.39 | 54.29 | 53.28 | 53.34 | 1,921,138 | +0.08% |
| 2026-09-18 | 56.7 | 57.28 | 53.21 | 53.3 | 4,104,138 | -5.40% |
| 2026-09-17 | 53.7 | 56.66 | 53.7 | 56.34 | 3,357,132 | +5.27% |
| 2026-09-16 | 53.15 | 53.65 | 52.161 | 53.52 | 2,049,862 | +1.11% |
| 2026-09-15 | 51.67 | 53.28 | 51.43 | 52.93 | 1,722,653 | +1.87% |
| 2026-09-14 | 51.38 | 52.71 | 51.21 | 51.96 | 1,698,119 | +1.60% |
| 2026-09-11 | 49.23 | 51.18 | 49.23 | 51.14 | 2,191,470 | +3.19% |
| 2026-09-10 | 50.39 | 50.82 | 49.24 | 49.56 | 1,376,849 | -1.55% |
| 2026-09-09 | 50.74 | 51.03 | 50.01 | 50.34 | 1,016,850 | -0.85% |
| 2026-09-08 | 52.28 | 52.5 | 50.55 | 50.77 | 1,196,468 | -3.57% |
| 2026-09-04 | 52.08 | 53.42 | 51.72 | 52.65 | 909,379 | -0.08% |
| 2026-09-03 | 54 | 54.12 | 52.257 | 52.69 | 1,430,305 | -0.06% |
| 2026-09-02 | 51.78 | 53.31 | 51.12 | 52.72 | 1,641,219 | +2.11% |
| 2026-09-01 | 51.27 | 52.94 | 50.58 | 51.63 | 1,671,555 | +0.66% |
| 2026-08-31 | 51.08 | 51.53 | 50.64 | 51.29 | 2,190,370 | -0.54% |
| 2026-08-28 | 52.49 | 52.805 | 51.54 | 51.57 | 1,323,507 | -1.36% |
| 2026-08-27 | 52.45 | 53.05 | 52.06 | 52.28 | 1,429,752 | -1.30% |
| 2026-08-26 | 52.77 | 53.24 | 51.98 | 52.97 | 2,164,099 | +0.13% |
| 2026-08-25 | 54.51 | 54.66 | 52.35 | 52.9 | 2,802,407 | -2.11% |
| 2026-08-24 | 53.12 | 54.71 | 53.07 | 54.04 | 2,423,116 | +1.03% |
| 2026-08-21 | 53.3 | 54.01 | 51.81 | 53.49 | 2,997,344 | +1.04% |
| 2026-08-20 | 50.78 | 53.295 | 50.145 | 52.94 | 2,965,640 | +4.73% |
| 2026-08-19 | 46.8 | 50.895 | 46.74 | 50.55 | 3,150,610 | +10.27% |
| 2026-08-18 | 46.98 | 47.19 | 45.78 | 45.84 | 2,199,067 | -2.34% |
| 2026-08-17 | 47.63 | 47.948 | 46.1 | 46.94 | 2,276,322 | -2.49% |
| 2026-08-14 | 48.37 | 48.568 | 48.01 | 48.14 | 1,199,507 | -0.58% |
| 2026-08-13 | 47.85 | 48.805 | 47.85 | 48.42 | 1,873,102 | +0.75% |
| 2026-08-12 | 48.11 | 48.37 | 47.66 | 48.06 | 1,130,366 | -0.12% |
| 2026-08-11 | 48.31 | 48.955 | 47.82 | 48.12 | 1,359,154 | -0.48% |
| 2026-08-10 | 49.12 | 49.462 | 47.51 | 48.35 | 1,949,390 | -2.79% |
| 2026-08-07 | 48.7 | 50.17 | 48.145 | 49.74 | 1,946,124 | +2.60% |
| 2026-08-06 | 50.85 | 50.88 | 48.45 | 48.48 | 1,708,920 | -3.23% |
| 2026-08-05 | 49.375 | 50.49 | 47.54 | 50.1 | 2,697,013 | +2.52% |
| 2026-08-04 | 51.9 | 52.49 | 48.52 | 48.87 | 4,251,534 | -7.84% |
| 2026-08-03 | 52.3 | 53.34 | 52.28 | 53.03 | 2,387,828 | +3.07% |
| 2026-07-31 | 52.06 | 52.63 | 51.2 | 51.45 | 1,559,487 | -1.98% |
| 2026-07-30 | 53.35 | 53.675 | 51.9 | 52.49 | 1,475,348 | -2.38% |
| 2026-07-29 | 54.44 | 55.74 | 53.43 | 53.77 | 2,497,335 | -0.43% |
| 2026-07-28 | 52.01 | 54.05 | 51.95 | 54 | 2,690,696 | +5.08% |
| 2026-07-27 | 51.13 | 52.21 | 50.94 | 51.39 | 1,468,180 | +0.88% |
| 2026-07-24 | 50.48 | 51.15 | 49.76 | 50.94 | 1,062,147 | +1.64% |
| 2026-07-23 | 49.3 | 50.86 | 49.002 | 50.12 | 1,272,891 | +0.97% |
| 2026-07-22 | 51 | 51.05 | 49.43 | 49.64 | 1,211,637 | -1.92% |
| 2026-07-21 | 49.6 | 50.79 | 49.59 | 50.61 | 1,637,480 | +1.12% |
| 2026-07-20 | 50.22 | 50.84 | 49.63 | 50.05 | 1,380,336 | -0.34% |
| 2026-07-17 | 50.14 | 50.88 | 49.73 | 50.22 | 1,332,591 | +0.16% |
| 2026-07-16 | 49.16 | 50.21 | 48.82 | 50.14 | 1,348,445 | +2.96% |
| 2026-07-15 | 47.7 | 49.45 | 47.7 | 48.7 | 1,381,646 | +2.53% |
| 2026-07-14 | 48.25 | 48.44 | 47.19 | 47.5 | 1,501,594 | -1.21% |
| 2026-07-13 | 48.12 | 48.81 | 47.54 | 48.08 | 1,396,121 | +0.42% |
| 2026-07-10 | 48.8 | 49.2 | 47.325 | 47.88 | 1,870,861 | -1.30% |
| 2026-07-09 | 48.03 | 49.08 | 47.96 | 48.51 | 1,329,075 | +0.98% |
| 2026-07-08 | 48.99 | 49.02 | 47.87 | 48.04 | 1,699,294 | -2.77% |
| 2026-07-07 | 50.04 | 51.5 | 49.33 | 49.41 | 1,729,173 | -0.92% |
| 2026-07-06 | 52.31 | 52.72 | 49.545 | 49.87 | 1,744,600 | -5.15% |
| 2026-07-02 | 53.48 | 53.73 | 52.48 | 52.58 | 1,763,781 | -0.81% |
| 2026-07-01 | 52.8 | 54.12 | 52.23 | 53.01 | 1,616,506 | +0.30% |
| 2026-06-30 | 54.06 | 54.62 | 52.85 | 52.85 | 1,565,639 | -3.68% |
| 2026-06-29 | 54.85 | 55.69 | 54.025 | 55.59 | 2,210,326 | +0.67% |
| 2026-06-26 | 53.63 | 56.2 | 53.63 | 55.22 | 3,582,960 | +3.62% |
| 2026-06-25 | 51.9 | 53.33 | 50.82 | 53.29 | 1,748,538 | +4.00% |
| 2026-06-24 | 51.97 | 52.68 | 50.87 | 51.24 | 1,550,019 | -0.70% |
| 2026-06-23 | 50.74 | 52.02 | 50.63 | 51.6 | 1,393,278 | +1.71% |
| 2026-06-22 | 51.39 | 51.39 | 50.35 | 50.73 | 1,175,367 | -0.59% |
| 2026-06-18 | 50.31 | 51.5 | 49.79 | 51.03 | 2,351,140 | +3.70% |
| 2026-06-17 | 51.55 | 52.03 | 48.86 | 49.21 | 1,320,288 | -4.93% |
| 2026-06-16 | 52.31 | 53.03 | 51.285 | 51.76 | 2,031,000 | -1.18% |
| 2026-06-15 | 54.24 | 54.69 | 52.31 | 52.38 | 1,301,793 | -1.49% |
| 2026-06-12 | 52.64 | 54.35 | 52.56 | 53.17 | 1,352,699 | +0.76% |
| 2026-06-11 | 51.93 | 53.24 | 51.47 | 52.77 | 1,811,465 | +0.88% |
| 2026-06-10 | 52.6 | 53.57 | 52.163 | 52.31 | 2,235,273 | -1.21% |
| 2026-06-09 | 50.655 | 55.14 | 50.655 | 52.95 | 4,014,001 | +5.35% |
| 2026-06-08 | 51.73 | 52.31 | 50.19 | 50.26 | 2,358,242 | -1.99% |
| 2026-06-05 | 52.55 | 53.025 | 51.13 | 51.28 | 2,760,873 | -3.46% |
| 2026-06-04 | 52.16 | 53.29 | 51.85 | 53.12 | 1,977,558 | +3.61% |
| 2026-06-03 | 52.28 | 52.61 | 51.25 | 51.27 | 2,463,027 | -2.79% |
| 2026-06-02 | 48.61 | 53.365 | 47.88 | 52.74 | 4,337,014 | +8.45% |
| 2026-06-01 | 48.7 | 49.72 | 48.5 | 48.63 | 1,435,438 | -2.11% |
| 2026-05-29 | 50 | 51 | 48.98 | 49.68 | 3,120,917 | -0.76% |
| 2026-05-28 | 49.62 | 50.53 | 49.22 | 50.06 | 1,413,109 | +0.26% |
| 2026-05-27 | 49 | 50.065 | 48.725 | 49.93 | 1,505,265 | +3.01% |
| 2026-05-26 | 48.97 | 48.98 | 47.755 | 48.47 | 1,242,106 | +0.21% |
| 2026-05-22 | 47.94 | 48.52 | 47.67 | 48.37 | 1,394,060 | +1.09% |
| 2026-05-21 | 47.4 | 48.25 | 47.01 | 47.85 | 1,392,168 | +0.02% |
| 2026-05-20 | 46.11 | 48.17 | 45.7 | 47.84 | 1,541,954 | +4.36% |
| 2026-05-19 | 46.35 | 46.64 | 45.44 | 45.84 | 1,477,408 | -1.80% |
| 2026-05-18 | 45.4 | 46.73 | 45.15 | 46.68 | 1,676,671 | +3.80% |
| 2026-05-15 | 45.78 | 46.13 | 44.81 | 44.97 | 1,518,217 | -2.60% |
| 2026-05-14 | 47.75 | 48.01 | 46.11 | 46.17 | 1,693,906 | -2.33% |
| 2026-05-13 | 46.53 | 47.37 | 45.54 | 47.27 | 1,717,807 | +1.66% |