Alexandria Real Estate Equities, Inc. (ARE) NYSE

52.74

+4.11(+8.45%)

Updated at June 02 04:00PM

Currency In USD

ARE Historical Return

If you invested $1000 in Alexandria Real Estate Equities, Inc. (ARE) 10 years ago, it would be worth $772.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $356.47, while $1000 invested 1 year ago would be worth $800.06. This corresponds to total returns of -22.75%, -64.35%, -19.99%, respectively, with annualized returns of -2.55%, -18.63%, -19.99%.

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
June 02, 2026	48.61	52.74	52.74	53.37	47.88	4.25M
June 01, 2026	48.7	48.63	48.63	49.72	48.5	1.42M
May 29, 2026	50	49.68	49.68	51	48.98	3.1M
May 28, 2026	49.62	50.06	50.06	50.53	49.22	1.38M
May 27, 2026	49	49.93	49.93	50.07	48.73	1.51M
May 26, 2026	48.97	48.47	48.47	48.98	47.76	1.24M
May 22, 2026	47.94	48.37	48.37	48.52	47.67	1.39M
May 21, 2026	47.4	47.85	47.85	48.25	47.01	1.39M
May 20, 2026	46.11	47.84	47.84	48.17	45.7	1.54M
May 19, 2026	46.35	45.84	45.84	46.64	45.44	1.46M
May 18, 2026	45.4	46.68	46.68	46.73	45.15	1.61M
May 15, 2026	45.78	44.97	44.97	46.13	44.81	1.52M
May 14, 2026	47.75	46.17	46.17	48.01	46.11	1.69M
May 13, 2026	46.53	47.27	47.27	47.37	45.54	1.3M
May 12, 2026	46.01	46.5	46.5	46.88	45.45	1.66M
May 11, 2026	46.05	46	46	46.85	45.56	1.98M
May 08, 2026	45.83	46.26	46.26	46.9	45.81	1.9M
May 07, 2026	46.11	45.58	45.58	46.95	45.43	3.02M
May 06, 2026	44.65	45.83	45.83	47.13	44.65	3.98M
May 05, 2026	41.76	43.8	43.8	44.08	41.33	1.76M
May 04, 2026	40.53	41.14	41.14	41.66	40.21	2.5M
May 01, 2026	40.58	41.39	41.39	41.83	40.04	2.41M
April 30, 2026	40.92	40.51	40.51	41.34	40.23	2.38M
April 29, 2026	40.11	41.05	41.05	41.39	40.1	3.82M
April 28, 2026	43.9	40.41	40.41	44.13	39.41	6.1M
April 27, 2026	47.77	45.56	45.56	47.86	45.32	2.4M
April 24, 2026	46.35	47.4	47.4	47.53	45.78	1.72M
April 23, 2026	46.5	46.38	46.38	47	45.04	2.63M
April 22, 2026	48.2	46.65	46.65	48.54	46.47	1.66M
April 21, 2026	48.89	47.81	47.81	49	46.93	1.42M
April 20, 2026	48.1	48.98	48.98	49.14	47.93	1.61M
April 17, 2026	48.2	48.63	48.63	49.18	48.1	1.92M
April 16, 2026	47.85	47.95	47.95	48.95	47.04	2.78M
April 15, 2026	45.4	47.61	47.61	47.77	45.06	2.31M
April 14, 2026	43.6	45.39	45.39	45.47	43.37	2.77M
April 13, 2026	42.26	43.75	43.75	43.76	42	2.01M
April 10, 2026	43.99	42.61	42.61	44.66	41.73	1.96M
April 09, 2026	44.73	43.99	43.99	45.09	43.7	1.98M
April 08, 2026	45.3	44.84	44.84	45.46	44.51	2.5M
April 07, 2026	42.8	44.13	44.13	44.29	42.8	2.16M
April 06, 2026	42.83	43.05	43.05	43.44	42.54	2.13M
April 02, 2026	42.75	43.23	43.23	43.25	41.44	4.1M
April 01, 2026	46.5	43.29	43.29	46.5	43.25	4.21M
March 31, 2026	46.29	46.42	46.42	47.36	46.12	3.24M
March 30, 2026	46.85	46.29	45.57	47.55	45.05	2.43M
March 27, 2026	47.78	46.04	45.32	47.91	45.61	1.82M
March 26, 2026	47.17	48.01	47.26	48.69	47.17	1.67M
March 25, 2026	46.89	47.28	46.54	47.56	46.06	2.01M
March 24, 2026	47.6	47.38	46.64	48.61	47.13	1.57M
March 23, 2026	48.66	48.15	47.4	49.23	47.75	2.05M
March 20, 2026	48.92	47.39	46.65	49.18	47.19	4.61M
March 19, 2026	48.17	49.52	48.75	49.61	47.97	1.4M
March 18, 2026	48.8	48.31	47.56	49.15	48.28	1.23M
March 17, 2026	49.13	49.4	48.63	50.08	49.11	2.36M
March 16, 2026	48.93	48.31	47.56	49.05	48.05	1.96M
March 13, 2026	51.2	48.41	47.66	51.2	48.18	2.28M
March 12, 2026	49.78	50.25	49.47	51.16	49.45	2.97M
March 11, 2026	50.84	50.17	49.39	51.03	49.88	1.84M
March 10, 2026	51	51.05	50.26	51.81	50.15	1.37M
March 09, 2026	49.85	51.18	50.38	51.43	48.44	2.24M