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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.06	50.89	50.89	51.75	48.99	2.79M
November 20, 2025	49.82	48.86	48.86	50.46	48.66	2.48M
November 19, 2025	50.8	49.51	49.51	51	49.3	2.69M
November 18, 2025	50.6	50.8	50.8	51.12	50.22	3.17M
November 17, 2025	52.34	50.84	50.84	52.54	50.51	2.92M
November 14, 2025	52	52.29	52.29	52.73	51.63	1.75M
November 13, 2025	53.22	52.24	52.24	53.67	52.16	2.31M
November 12, 2025	54.4	53.78	53.78	54.91	53.7	2.43M
November 11, 2025	54.72	54.85	54.85	55.11	53.77	2.06M
November 10, 2025	55.87	54.26	54.26	56.35	54.22	2.68M
November 07, 2025	53.18	55.61	55.61	55.65	52.95	2.94M
November 06, 2025	54.43	53.17	53.17	54.97	52.94	2.33M
November 05, 2025	54.29	54.47	54.47	54.85	53.08	3.49M
November 04, 2025	55.04	53.99	53.99	55.71	53.94	3.13M
November 03, 2025	56.84	55.69	55.69	58.1	55.37	3.77M
October 31, 2025	56	58.22	58.22	58.7	55.3	4.15M
October 30, 2025	55.34	56.37	56.37	58.06	55.02	7.5M
October 29, 2025	62.2	58.76	58.76	63.61	57.62	7.09M
October 28, 2025	69.78	62.94	62.94	69.78	62.56	12.27M
October 27, 2025	77.93	77.87	77.87	78	76.92	1.4M
October 24, 2025	77.69	77.41	77.41	78.51	77.27	1.31M
October 23, 2025	77.73	76.91	76.91	78.29	76.88	1.19M
October 22, 2025	77.09	77.77	77.77	78.29	76.69	1.2M
October 21, 2025	76.81	76.79	76.79	77.19	75.83	1.33M
October 20, 2025	75.27	76.73	76.73	77.36	75.24	1.65M
October 17, 2025	75.12	74.99	74.99	75.99	74.27	1.23M

Alexandria Real Estate Equities, Inc. (ARE) NYSE