Alexandria Real Estate Equities, Inc. - ARE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.45	53.65	53.65	53.9	52.62	1.27M
February 19, 2026	54.13	53.4	53.4	54.25	52.81	1.46M
February 18, 2026	54.28	54.16	54.16	55.02	53.93	1.47M
February 17, 2026	54	54.41	54.41	55.01	52.23	2.27M
February 13, 2026	51.19	52.49	52.49	53.36	51.01	2.01M
February 12, 2026	53.7	50.4	50.4	54.65	50.1	3.3M
February 11, 2026	56.94	53.76	53.76	57.32	53.71	2.41M
February 10, 2026	56.53	56.86	56.86	57.2	56.1	1.66M
February 09, 2026	55.6	56.2	56.2	56.32	54.37	1.33M
February 06, 2026	55	55.9	55.9	56.07	54.39	1.78M
February 05, 2026	54.95	55.14	55.14	55.64	53.67	2M
February 04, 2026	54.16	55.31	55.31	56.52	54.16	3.05M
February 03, 2026	53.67	53.82	53.82	54.53	53.14	2.37M
February 02, 2026	54.56	54.15	54.15	55.28	53.7	2.45M
January 30, 2026	54.35	54.64	54.64	55.03	53.18	5.35M
January 29, 2026	55.01	54.05	54.05	55.34	53.14	3.2M
January 28, 2026	58.4	54.61	54.61	58.74	54.55	3.06M
January 27, 2026	57.35	58.14	58.14	59.25	56.2	3.86M
January 26, 2026	59.5	57.16	57.16	59.75	57.13	4.46M
January 23, 2026	57.87	59.69	59.69	59.76	57.85	1.92M
January 22, 2026	58.61	58.09	58.09	59.38	57.91	2.83M
January 21, 2026	57.86	58.45	58.45	58.73	57.59	2.65M
January 20, 2026	56.92	57.52	57.52	57.71	56.01	3.14M
January 16, 2026	56.96	57.89	57.89	58.22	56.79	2.69M
January 15, 2026	56.3	57.26	57.26	57.59	55.92	2.25M
January 14, 2026	54.72	56.14	56.14	56.34	54.64	2.29M
January 13, 2026	54.67	54.64	54.64	54.9	53.61	1.76M
January 12, 2026	53.97	54.36	54.36	54.74	53.15	1.72M
January 09, 2026	53.5	53.97	53.97	54.24	52.94	3.24M
January 08, 2026	52.2	53.27	53.27	53.94	51.7	2.64M
January 07, 2026	52.94	52.18	52.18	53.62	52.03	3.28M
January 06, 2026	49.63	52.38	52.38	52.44	49.47	2.61M
January 05, 2026	48.72	49.54	49.54	50.11	48.66	2.26M
January 02, 2026	48.79	48.97	48.97	49.57	48.1	1.78M
December 31, 2025	48.75	48.94	48.94	49.27	48.58	2M
December 30, 2025	49.18	49.47	48.75	49.6	48.92	2.01M
December 29, 2025	48.99	49.17	48.45	50.08	48.86	2.24M
December 26, 2025	48.67	48.6	47.89	48.69	48.01	1.48M
December 24, 2025	47.91	48.76	48.76	48.84	47.64	853,000
December 23, 2025	48.42	48.07	48.07	48.48	47.85	1.86M
December 22, 2025	48.1	48.62	48.62	48.64	47.71	2.35M
December 19, 2025	48.8	47.94	47.94	49.14	47.47	7.48M
December 18, 2025	47.72	48.95	48.95	49.17	47.54	2.96M
December 17, 2025	46.97	47.56	47.56	47.88	46.8	2.34M
December 16, 2025	46.99	46.97	46.97	47.78	45.73	3.21M
December 15, 2025	47.4	47.41	47.41	47.8	46.82	2.52M
December 12, 2025	45.91	46.64	46.64	46.73	45.72	2.61M
December 11, 2025	46.62	45.57	45.57	47.19	45.44	2.04M
December 10, 2025	45.5	46.47	46.47	46.61	45.21	2.99M
December 09, 2025	44.9	45.29	45.29	45.91	44.84	3.14M
December 08, 2025	45.9	44.97	44.97	45.92	44.1	6M
December 05, 2025	46.1	45.48	45.48	47.49	45.47	5.03M
December 04, 2025	48.01	46.59	46.59	48.02	46.1	4.96M
December 03, 2025	52.13	48.42	48.42	52.57	47.57	7.33M
December 02, 2025	53.31	53.83	53.83	54.17	52.96	2.1M
December 01, 2025	52.86	53.1	53.1	53.6	52.39	2.82M
November 28, 2025	53.53	53.67	53.67	54.45	53.4	1.05M
November 26, 2025	52.29	53.57	53.57	54.17	52.27	2.26M
November 25, 2025	51.6	52.65	52.65	52.88	51.55	1.92M
November 24, 2025	51	51.22	51.22	51.58	50.6	2.91M

Alexandria Real Estate Equities, Inc. (ARE) NYSE