Alexandria Real Estate Equities, Inc. Common Stock (ARE)
46.38
-0.27 (-0.58%)
NYSE · Last Trade: Apr 23rd, 5:15 PM EDT
Historical Prices For Alexandria Real Estate Equities, Inc. Common Stock (ARE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2026 | 48.20 | 48.53 | 46.47 | 46.65 | 1,655,744 | 46.65 |
| 4/21/2026 | 48.89 | 49.00 | 46.93 | 47.81 | 1,420,291 | 47.81 |
| 4/20/2026 | 48.10 | 49.14 | 47.93 | 48.98 | 1,613,360 | 48.98 |
| 4/17/2026 | 48.20 | 49.18 | 48.10 | 48.63 | 1,918,062 | 48.63 |
| 4/16/2026 | 47.85 | 48.95 | 47.04 | 47.95 | 2,781,927 | 47.95 |
| 4/15/2026 | 45.40 | 47.77 | 45.06 | 47.61 | 2,312,036 | 47.61 |
| 4/14/2026 | 43.60 | 45.47 | 43.37 | 45.39 | 2,770,596 | 45.39 |
| 4/13/2026 | 42.26 | 43.76 | 42.00 | 43.75 | 2,007,160 | 43.75 |
| 4/10/2026 | 43.99 | 44.66 | 41.73 | 42.61 | 2,475,713 | 42.61 |
| 4/09/2026 | 44.73 | 45.09 | 43.70 | 43.99 | 1,979,788 | 43.99 |
| 4/08/2026 | 45.30 | 45.46 | 44.51 | 44.84 | 2,498,461 | 44.84 |
| 4/07/2026 | 42.80 | 44.29 | 42.80 | 44.13 | 2,156,786 | 44.13 |
| 4/06/2026 | 42.83 | 43.44 | 42.54 | 43.05 | 2,144,892 | 43.05 |
| 4/02/2026 | 42.75 | 43.25 | 41.44 | 43.23 | 4,118,869 | 43.23 |
| 4/01/2026 | 46.50 | 46.50 | 43.25 | 43.29 | 4,217,072 | 43.29 |
| 3/31/2026 | 46.29 | 47.36 | 46.12 | 46.42 | 3,266,195 | 46.42 |
| 3/30/2026 | 46.85 | 47.55 | 45.05 | 46.29 | 2,457,363 | 45.57 |
| 3/27/2026 | 47.78 | 47.91 | 45.60 | 46.04 | 1,835,240 | 45.32 |
| 3/26/2026 | 47.17 | 48.69 | 47.17 | 48.01 | 1,793,106 | 47.26 |
| 3/25/2026 | 46.89 | 47.56 | 46.06 | 47.28 | 2,006,097 | 46.54 |
| 3/24/2026 | 47.60 | 48.61 | 47.13 | 47.38 | 1,571,944 | 46.64 |
| 3/23/2026 | 48.66 | 49.23 | 47.75 | 48.15 | 2,047,788 | 47.40 |
| 3/20/2026 | 48.92 | 49.18 | 47.19 | 47.39 | 4,611,011 | 46.65 |
| 3/19/2026 | 48.17 | 49.61 | 47.97 | 49.52 | 1,398,834 | 48.75 |
| 3/18/2026 | 48.80 | 49.15 | 48.28 | 48.31 | 1,235,408 | 47.56 |
| 3/17/2026 | 49.13 | 50.08 | 49.11 | 49.40 | 2,366,936 | 48.63 |
| 3/16/2026 | 48.93 | 49.05 | 48.05 | 48.31 | 1,960,857 | 47.56 |
| 3/13/2026 | 51.20 | 51.20 | 48.18 | 48.41 | 2,277,572 | 47.66 |
| 3/12/2026 | 49.78 | 51.16 | 49.45 | 50.25 | 2,967,965 | 49.47 |
| 3/11/2026 | 50.84 | 51.03 | 49.88 | 50.17 | 1,836,773 | 49.39 |
| 3/10/2026 | 51.00 | 51.81 | 50.15 | 51.05 | 1,370,994 | 50.26 |
| 3/09/2026 | 49.85 | 51.43 | 48.44 | 51.18 | 2,240,555 | 50.38 |
| 3/06/2026 | 50.87 | 51.26 | 49.60 | 50.73 | 1,625,363 | 49.94 |
| 3/05/2026 | 52.94 | 53.40 | 51.51 | 51.79 | 1,393,594 | 50.98 |
| 3/04/2026 | 52.08 | 53.60 | 51.60 | 53.58 | 2,157,764 | 52.75 |
| 3/03/2026 | 51.24 | 52.73 | 49.50 | 52.22 | 2,270,330 | 51.41 |
| 3/02/2026 | 53.40 | 53.92 | 52.57 | 52.63 | 2,270,620 | 51.81 |
| 2/27/2026 | 54.27 | 54.59 | 52.50 | 54.04 | 12,587,749 | 53.20 |
| 2/26/2026 | 54.26 | 55.27 | 54.20 | 55.12 | 1,770,559 | 54.26 |
| 2/25/2026 | 53.61 | 54.16 | 52.51 | 54.06 | 1,785,900 | 53.22 |
| 2/24/2026 | 53.55 | 55.21 | 53.17 | 53.72 | 1,906,342 | 52.88 |
| 2/23/2026 | 53.36 | 53.89 | 52.82 | 53.75 | 1,517,364 | 52.91 |
| 2/20/2026 | 53.45 | 53.90 | 52.62 | 53.65 | 1,270,463 | 52.82 |
| 2/19/2026 | 54.13 | 54.25 | 52.81 | 53.40 | 1,455,249 | 52.57 |
| 2/18/2026 | 54.28 | 55.02 | 53.93 | 54.16 | 1,471,370 | 53.32 |
| 2/17/2026 | 54.00 | 55.01 | 52.23 | 54.41 | 2,271,403 | 53.56 |
| 2/13/2026 | 51.19 | 53.36 | 51.01 | 52.49 | 2,009,780 | 51.67 |
| 2/12/2026 | 53.70 | 54.65 | 50.10 | 50.40 | 3,303,312 | 49.62 |
| 2/11/2026 | 56.94 | 57.31 | 53.71 | 53.76 | 2,407,151 | 52.92 |
| 2/10/2026 | 56.53 | 57.20 | 56.10 | 56.86 | 1,663,794 | 55.98 |
| 2/09/2026 | 55.60 | 56.32 | 54.37 | 56.20 | 1,325,907 | 55.33 |
| 2/06/2026 | 55.00 | 56.07 | 54.39 | 55.90 | 1,775,071 | 55.03 |
| 2/05/2026 | 54.95 | 55.64 | 53.67 | 55.14 | 1,993,905 | 54.28 |
| 2/04/2026 | 54.16 | 56.52 | 54.16 | 55.31 | 3,049,521 | 54.45 |
| 2/03/2026 | 53.67 | 54.53 | 53.14 | 53.82 | 2,370,014 | 52.98 |
| 2/02/2026 | 54.56 | 55.28 | 53.70 | 54.15 | 2,452,104 | 53.31 |
| 1/30/2026 | 54.35 | 55.03 | 53.17 | 54.64 | 5,352,128 | 53.79 |
| 1/29/2026 | 55.01 | 55.34 | 53.14 | 54.05 | 3,199,262 | 53.21 |
| 1/28/2026 | 58.40 | 58.74 | 54.55 | 54.61 | 3,059,352 | 53.76 |
| 1/27/2026 | 57.35 | 59.25 | 56.20 | 58.14 | 3,860,095 | 57.24 |
| 1/26/2026 | 59.50 | 59.75 | 57.13 | 57.16 | 4,462,247 | 56.27 |