Alexandria Real Estate Equities, Inc. (ARE) NYSE

Currency In USD

ARE Historical Return

If you invested $1000 in Alexandria Real Estate Equities, Inc. (ARE) 10 years ago, it would be worth $623.24 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $296.93, while $1000 invested 1 year ago would be worth $579.19. This corresponds to total returns of -37.68%, -70.31%, -42.08%, respectively, with annualized returns of -4.62%, -21.57%, -42.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	47.19	47.03	47.03	47.53	45.66	3.2M
September 30, 2026	47.98	47.46	47.46	48.1	47.18	1.55M
September 29, 2026	48.52	48.47	48.47	49.07	47.97	1.43M
September 28, 2026	49.9	48.66	48.66	49.9	47.87	1.86M
September 25, 2026	50.3	49.93	49.93	50.66	49.38	1.51M
September 24, 2026	50.93	50.48	50.48	51.87	50.38	1.63M
September 23, 2026	53.44	51.86	51.86	53.93	51.53	1.93M
September 22, 2026	53.94	53.85	53.85	54.7	53.37	1.46M
September 21, 2026	53.39	53.34	53.34	54.29	53.28	1.91M
September 18, 2026	56.7	53.3	53.3	57.28	53.21	4.1M
September 17, 2026	53.7	56.34	56.34	56.66	53.7	3.36M
September 16, 2026	53.15	53.52	53.52	53.65	52.16	2.05M
September 15, 2026	51.67	52.93	52.93	53.28	51.43	1.72M
September 11, 2026	49.23	51.14	51.14	51.18	49.23	2.19M
September 10, 2026	50.39	49.56	49.56	50.82	49.24	1.37M
September 09, 2026	50.74	50.34	50.34	51.03	50.01	1.02M
September 08, 2026	52.28	50.77	50.77	52.5	50.55	1.2M
September 04, 2026	52.08	52.65	52.65	53.42	51.72	909,325
September 03, 2026	54	52.69	52.69	54.12	52.26	1.43M
September 02, 2026	51.78	52.72	52.72	53.31	51.12	1.53M
September 01, 2026	51.27	51.63	51.63	52.94	50.58	1.67M
August 31, 2026	51.08	51.29	51.29	51.53	50.64	2.14M
August 28, 2026	52.49	51.57	51.57	52.81	51.54	1.32M
August 27, 2026	52.45	52.28	52.28	53.05	52.06	1.43M
August 26, 2026	52.77	52.97	52.97	53.24	51.98	2.16M
August 25, 2026	54.51	52.9	52.9	54.66	52.35	2.8M
August 24, 2026	53.12	54.04	54.04	54.71	53.07	2.42M
August 21, 2026	53.3	53.49	53.49	54.01	51.81	3M
August 20, 2026	50.78	52.94	52.94	53.3	50.15	2.91M
August 19, 2026	46.8	50.55	50.55	50.9	46.74	3.15M
August 18, 2026	46.98	45.84	45.84	47.19	45.78	2.2M
August 17, 2026	47.63	46.94	46.94	47.95	46.1	2.28M
August 14, 2026	48.37	48.14	48.14	48.57	48.01	1.2M
August 13, 2026	47.85	48.42	48.42	48.81	47.85	1.87M
August 12, 2026	48.11	48.06	48.06	48.37	47.66	1.12M
August 11, 2026	48.31	48.12	48.12	48.96	47.82	1.36M
August 10, 2026	49.12	48.35	48.35	49.46	47.51	1.91M
August 07, 2026	48.7	49.74	49.74	50.17	48.15	1.84M
August 06, 2026	50.85	48.48	48.48	50.88	48.45	1.53M
August 05, 2026	49.38	50.1	50.1	50.49	47.54	2.62M
August 04, 2026	51.9	48.87	48.87	52.49	48.52	4.08M
August 03, 2026	52.3	53.03	53.03	53.34	52.28	2.36M
July 31, 2026	52.06	51.45	51.45	52.63	51.2	1.56M
July 30, 2026	53.35	52.49	52.49	53.68	51.9	1.29M
July 29, 2026	54.44	53.77	53.77	55.74	53.43	2.42M
July 28, 2026	52.01	54	54	54.05	51.95	2.62M
July 27, 2026	51.13	51.39	51.39	52.21	50.94	1.43M
July 24, 2026	50.48	50.94	50.94	51.15	49.76	1.03M
July 23, 2026	49.3	50.12	50.12	50.86	49	1.22M
July 22, 2026	51	49.64	49.64	51.05	49.43	1.15M
July 21, 2026	49.6	50.61	50.61	50.79	49.59	1.59M
July 20, 2026	50.22	50.05	50.05	50.84	49.63	1.37M
July 17, 2026	50.14	50.22	50.22	50.88	49.73	1.25M
July 16, 2026	49.16	50.14	50.14	50.21	48.82	1.29M
July 15, 2026	47.7	48.7	48.7	49.45	47.7	1.32M
July 14, 2026	48.25	47.5	47.5	48.44	47.19	1.43M
July 13, 2026	48.12	48.08	48.08	48.81	47.54	1.36M
July 10, 2026	48.8	47.88	47.88	49.2	47.33	1.77M
July 09, 2026	48.03	48.51	48.51	49.08	47.96	1.26M
July 08, 2026	48.99	48.04	48.04	49.02	47.87	1.6M