Alexandria Real Estate Equities, Inc. ARE
NYSE · United States · Finance
$47.46-0.29 (-0.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47.46 | -2.08% | $47.98 | $48.10 | $47.18 | 1.61M |
| 2026-09-29 | $48.47 | -0.39% | $48.52 | $49.07 | $47.97 | 1.43M |
| 2026-09-28 | $48.66 | -2.54% | $49.90 | $49.90 | $47.87 | 1.87M |
| 2026-09-25 | $49.93 | -1.09% | $50.30 | $50.66 | $49.38 | 1.51M |
| 2026-09-24 | $50.48 | -2.66% | $50.93 | $51.87 | $50.38 | 1.63M |
| 2026-09-23 | $51.86 | -3.70% | $53.44 | $53.93 | $51.53 | 1.94M |
| 2026-09-22 | $53.85 | +0.96% | $53.94 | $54.70 | $53.37 | 1.46M |
| 2026-09-21 | $53.34 | +0.08% | $53.39 | $54.29 | $53.28 | 1.92M |
| 2026-09-18 | $53.30 | -5.40% | $56.70 | $57.28 | $53.21 | 4.10M |
| 2026-09-17 | $56.34 | +5.27% | $53.70 | $56.66 | $53.70 | 3.36M |
| 2026-09-16 | $53.52 | +1.11% | $53.15 | $53.65 | $52.16 | 2.05M |
| 2026-09-15 | $52.93 | +1.87% | $51.67 | $53.28 | $51.43 | 1.72M |
| 2026-09-14 | $51.96 | +1.60% | $51.38 | $52.71 | $51.21 | 1.70M |
| 2026-09-11 | $51.14 | +3.19% | $49.23 | $51.18 | $49.23 | 2.19M |
| 2026-09-10 | $49.56 | -1.55% | $50.39 | $50.82 | $49.24 | 1.38M |
| 2026-09-09 | $50.34 | -0.85% | $50.74 | $51.03 | $50.01 | 1.02M |
| 2026-09-08 | $50.77 | -3.57% | $52.28 | $52.50 | $50.55 | 1.20M |
| 2026-09-04 | $52.65 | -0.08% | $52.08 | $53.42 | $51.72 | 909.30K |
| 2026-09-03 | $52.69 | -0.06% | $54.00 | $54.12 | $52.26 | 1.43M |
| 2026-09-02 | $52.72 | +2.11% | $51.78 | $53.31 | $51.12 | 1.64M |
| 2026-09-01 | $51.63 | +0.66% | $51.27 | $52.94 | $50.58 | 1.67M |
| 2026-08-31 | $51.29 | -0.54% | $51.08 | $51.53 | $50.64 | 2.19M |
| 2026-08-28 | $51.57 | -1.36% | $52.49 | $52.81 | $51.54 | 1.32M |
| 2026-08-27 | $52.28 | -1.30% | $52.45 | $53.05 | $52.06 | 1.43M |
| 2026-08-26 | $52.97 | +0.13% | $52.77 | $53.24 | $51.98 | 2.16M |
| 2026-08-25 | $52.90 | -2.11% | $54.51 | $54.66 | $52.35 | 2.80M |
| 2026-08-24 | $54.04 | +1.03% | $53.12 | $54.71 | $53.07 | 2.42M |
| 2026-08-21 | $53.49 | +1.04% | $53.30 | $54.01 | $51.81 | 3.00M |
| 2026-08-20 | $52.94 | +4.73% | $50.78 | $53.30 | $50.15 | 2.97M |
| 2026-08-19 | $50.55 | +10.27% | $46.80 | $50.90 | $46.74 | 3.15M |
| 2026-08-18 | $45.84 | -2.34% | $46.98 | $47.19 | $45.78 | 2.20M |
| 2026-08-17 | $46.94 | -2.49% | $47.63 | $47.95 | $46.10 | 2.28M |
| 2026-08-14 | $48.14 | -0.58% | $48.37 | $48.57 | $48.01 | 1.20M |
| 2026-08-13 | $48.42 | +0.75% | $47.85 | $48.81 | $47.85 | 1.87M |
| 2026-08-12 | $48.06 | -0.12% | $48.11 | $48.37 | $47.66 | 1.13M |
| 2026-08-11 | $48.12 | -0.48% | $48.31 | $48.96 | $47.82 | 1.36M |
| 2026-08-10 | $48.35 | -2.79% | $49.12 | $49.46 | $47.51 | 1.95M |
| 2026-08-07 | $49.74 | +2.60% | $48.70 | $50.17 | $48.15 | 1.95M |
| 2026-08-06 | $48.48 | -3.23% | $50.85 | $50.88 | $48.45 | 1.71M |
| 2026-08-05 | $50.10 | +2.52% | $49.38 | $50.49 | $47.54 | 2.70M |
| 2026-08-04 | $48.87 | -7.84% | $51.90 | $52.49 | $48.52 | 4.25M |
| 2026-08-03 | $53.03 | +3.07% | $52.30 | $53.34 | $52.28 | 2.39M |
| 2026-07-31 | $51.45 | -1.98% | $52.06 | $52.63 | $51.20 | 1.56M |
| 2026-07-30 | $52.49 | -2.38% | $53.35 | $53.68 | $51.90 | 1.48M |
| 2026-07-29 | $53.77 | -0.43% | $54.44 | $55.74 | $53.43 | 2.50M |
| 2026-07-28 | $54.00 | +5.08% | $52.01 | $54.05 | $51.95 | 2.69M |
| 2026-07-27 | $51.39 | +0.88% | $51.13 | $52.21 | $50.94 | 1.47M |
| 2026-07-24 | $50.94 | +1.64% | $50.48 | $51.15 | $49.76 | 1.06M |
| 2026-07-23 | $50.12 | +0.97% | $49.30 | $50.86 | $49.00 | 1.27M |
| 2026-07-22 | $49.64 | -1.92% | $51.00 | $51.05 | $49.43 | 1.21M |
| 2026-07-21 | $50.61 | +1.12% | $49.60 | $50.79 | $49.59 | 1.64M |
| 2026-07-20 | $50.05 | -0.34% | $50.22 | $50.84 | $49.63 | 1.38M |
| 2026-07-17 | $50.22 | +0.16% | $50.14 | $50.88 | $49.73 | 1.33M |
| 2026-07-16 | $50.14 | +2.96% | $49.16 | $50.21 | $48.82 | 1.35M |
| 2026-07-15 | $48.70 | +2.53% | $47.70 | $49.45 | $47.70 | 1.38M |
| 2026-07-14 | $47.50 | -1.21% | $48.25 | $48.44 | $47.19 | 1.50M |
| 2026-07-13 | $48.08 | +0.42% | $48.12 | $48.81 | $47.54 | 1.40M |
| 2026-07-10 | $47.88 | -1.30% | $48.80 | $49.20 | $47.33 | 1.87M |
| 2026-07-09 | $48.51 | +0.98% | $48.03 | $49.08 | $47.96 | 1.33M |
| 2026-07-08 | $48.04 | -2.77% | $48.99 | $49.02 | $47.87 | 1.70M |
| 2026-07-07 | $49.41 | -0.92% | $50.04 | $51.50 | $49.33 | 1.73M |
| 2026-07-06 | $49.87 | -5.15% | $52.31 | $52.72 | $49.55 | 1.74M |
| 2026-07-02 | $52.58 | -0.81% | $53.48 | $53.73 | $52.48 | 1.76M |
| 2026-07-01 | $53.01 | +0.30% | $52.80 | $54.12 | $52.23 | 1.62M |
| 2026-06-30 | $52.85 | -4.93% | $54.06 | $54.62 | $52.85 | 1.57M |
| 2026-06-29 | $55.59 | +0.67% | $54.85 | $55.69 | $54.03 | 2.21M |
| 2026-06-26 | $55.22 | +3.62% | $53.63 | $56.20 | $53.63 | 3.58M |
| 2026-06-25 | $53.29 | +4.00% | $51.90 | $53.33 | $50.82 | 1.75M |
| 2026-06-24 | $51.24 | -0.70% | $51.97 | $52.68 | $50.87 | 1.55M |
| 2026-06-23 | $51.60 | +1.71% | $50.74 | $52.02 | $50.63 | 1.39M |
| 2026-06-22 | $50.73 | -0.59% | $51.39 | $51.39 | $50.35 | 1.18M |
| 2026-06-18 | $51.03 | +3.70% | $50.31 | $51.50 | $49.79 | 2.35M |
| 2026-06-17 | $49.21 | -4.93% | $51.55 | $52.03 | $48.86 | 1.32M |
| 2026-06-16 | $51.76 | -1.18% | $52.31 | $53.03 | $51.29 | 2.03M |
| 2026-06-15 | $52.38 | -1.49% | $54.24 | $54.69 | $52.31 | 1.30M |
| 2026-06-12 | $53.17 | +0.76% | $52.64 | $54.35 | $52.56 | 1.35M |
| 2026-06-11 | $52.77 | +0.88% | $51.93 | $53.24 | $51.47 | 1.81M |
| 2026-06-10 | $52.31 | -1.21% | $52.60 | $53.57 | $52.16 | 2.24M |
| 2026-06-09 | $52.95 | +5.35% | $50.66 | $55.14 | $50.66 | 4.01M |
| 2026-06-08 | $50.26 | -1.99% | $51.73 | $52.31 | $50.19 | 2.36M |
| 2026-06-05 | $51.28 | -3.46% | $52.55 | $53.03 | $51.13 | 2.76M |
| 2026-06-04 | $53.12 | +3.61% | $52.16 | $53.29 | $51.85 | 1.98M |
| 2026-06-03 | $51.27 | -2.79% | $52.28 | $52.61 | $51.25 | 2.46M |
| 2026-06-02 | $52.74 | +8.45% | $48.61 | $53.37 | $47.88 | 4.34M |
| 2026-06-01 | $48.63 | -2.11% | $48.70 | $49.72 | $48.50 | 1.44M |
| 2026-05-29 | $49.68 | -0.76% | $50.00 | $51.00 | $48.98 | 3.12M |
| 2026-05-28 | $50.06 | +0.26% | $49.62 | $50.53 | $49.22 | 1.41M |
| 2026-05-27 | $49.93 | +3.01% | $49.00 | $50.07 | $48.73 | 1.51M |
| 2026-05-26 | $48.47 | +0.21% | $48.97 | $48.98 | $47.76 | 1.24M |
| 2026-05-22 | $48.37 | +1.09% | $47.94 | $48.52 | $47.67 | 1.39M |