Dark

ARE
Alexandria Real Estate Equities, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:56 PM EDT

52.93USD-2.054%(-1.11)2,802,383

49.40Bid 56.39Ask 6.99Spread

Pre-market

Aug 24, 2026 9:09:30 AM EDT

54.14USD+0.178%(+0.10)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

52.90USD-0.057%(-0.03)541

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	54.4900	54.550000	52.3500	52.9300	-2.054%	2,802,383	0.000%
2026-08-24	53.1200	54.710000	53.0700	54.0400	+1.028%	2,423,117	-2.054%
2026-08-21	53.3000	54.010000	51.8100	53.4900	+1.039%	2,997,344	-1.047%
2026-08-20	50.7800	53.295000	50.1450	52.9400	+4.728%	2,965,640	-0.019%
2026-08-19	46.8000	50.895000	46.7400	50.5500	+10.275%	3,150,611	+4.708%
2026-08-18	46.9800	47.190000	45.7800	45.8400	-2.343%	2,199,067	+15.467%
2026-08-17	47.6300	47.948000	46.1000	46.9400	-2.493%	2,276,323	+12.761%
2026-08-14	48.3700	48.567500	48.0100	48.1400	-0.578%	1,199,507	+9.950%
2026-08-13	47.8500	48.805000	47.8500	48.4200	+0.749%	1,873,103	+9.314%
2026-08-12	48.1100	48.370000	47.6600	48.0600	-0.125%	1,130,366	+10.133%
2026-08-11	48.3100	48.955000	47.8200	48.1200	-0.476%	1,359,154	+9.996%
2026-08-10	49.1200	49.462000	47.5100	48.3500	-2.795%	1,949,390	+9.473%
2026-08-07	48.7000	50.170000	48.1450	49.7400	+2.599%	1,946,125	+6.413%
2026-08-06	50.8500	50.880000	48.4500	48.4800	-3.234%	1,708,920	+9.179%
2026-08-05	49.3750	50.490000	47.5400	50.1000	+2.517%	2,697,013	+5.649%
2026-08-04	51.9000	52.490000	48.5200	48.8700	-7.845%	4,251,534	+8.308%
2026-08-03	52.3000	53.340000	52.2800	53.0300	+3.071%	2,387,829	-0.189%
2026-07-31	52.0600	52.630000	51.2000	51.4500	-1.981%	1,559,487	+2.877%
2026-07-30	53.3500	53.675000	51.9000	52.4900	-2.381%	1,475,349	+0.838%
2026-07-29	54.4400	55.740000	53.4300	53.7700	-0.426%	2,497,336	-1.562%
2026-07-28	52.0100	54.050000	51.9500	54.0000	+5.079%	2,690,696	-1.981%
2026-07-27	51.1300	52.210000	50.9400	51.3900	+0.883%	1,468,181	+2.997%
2026-07-24	50.4800	51.150000	49.7600	50.9400	+1.636%	1,062,148	+3.907%
2026-07-23	49.3000	50.860000	49.0020	50.1200	+0.967%	1,272,891	+5.607%
2026-07-22	51.0000	51.050000	49.4300	49.6400	-1.917%	1,211,637	+6.628%
2026-07-21	49.6000	50.790000	49.5900	50.6100	+1.119%	1,637,481	+4.584%
2026-07-20	50.2200	50.840000	49.6300	50.0500	-0.339%	1,380,337	+5.754%
2026-07-17	50.1400	50.880000	49.7300	50.2200	+0.160%	1,332,591	+5.396%
2026-07-16	49.1600	50.210000	48.8200	50.1400	+2.957%	1,348,445	+5.564%
2026-07-15	47.7000	49.450000	47.7000	48.7000	+2.526%	1,381,647	+8.686%
2026-07-14	48.2500	48.440000	47.1900	47.5000	-1.206%	1,501,595	+11.432%
2026-07-13	48.1200	48.810000	47.5400	48.0800	+0.418%	1,396,121	+10.087%
2026-07-10	48.8000	49.200000	47.3250	47.8800	-1.299%	1,870,862	+10.547%
2026-07-09	48.0300	49.080000	47.9600	48.5100	+0.978%	1,329,075	+9.112%
2026-07-08	48.9900	49.020000	47.8700	48.0400	-2.773%	1,699,294	+10.179%
2026-07-07	50.0400	51.500000	49.3300	49.4100	-0.922%	1,729,174	+7.124%
2026-07-06	52.3100	52.720000	49.5450	49.8700	-5.154%	1,744,600	+6.136%
2026-07-02	53.4800	53.730000	52.4800	52.5800	-0.811%	1,763,781	+0.666%
2026-07-01	52.8000	54.120000	52.2300	53.0100	+0.303%	1,616,507	-0.151%
2026-06-30	54.0600	54.620000	52.8500	52.8500	-4.929%	1,565,640	+0.151%
2026-06-29	54.8500	55.690000	54.0250	55.5900	+0.670%	2,210,327	-4.785%
2026-06-26	53.6300	56.200000	53.6300	55.2200	+3.622%	3,582,961	-4.147%
2026-06-25	51.9000	53.330000	50.8200	53.2900	+4.001%	1,748,538	-0.676%
2026-06-24	51.9700	52.680000	50.8700	51.2400	-0.698%	1,550,020	+3.298%
2026-06-23	50.7400	52.020000	50.6300	51.6000	+1.715%	1,393,279	+2.578%
2026-06-22	51.3900	51.390000	50.3500	50.7300	-0.588%	1,175,368	+4.337%
2026-06-18	50.3100	51.500000	49.7900	51.0300	+3.698%	2,351,141	+3.723%
2026-06-17	51.5500	52.030000	48.8600	49.2100	-4.927%	1,320,289	+7.559%
2026-06-16	52.3100	53.030000	51.2850	51.7600	-1.184%	2,031,000	+2.260%
2026-06-15	54.2400	54.690000	52.3100	52.3800	-1.486%	1,301,794	+1.050%
2026-06-12	52.6400	54.350000	52.5600	53.1700	+0.758%	1,352,699	-0.451%
2026-06-11	51.9300	53.240000	51.4700	52.7700	+0.879%	1,811,465	+0.303%
2026-06-10	52.6000	53.570000	52.1625	52.3100	-1.209%	2,235,273	+1.185%
2026-06-09	50.6550	55.140000	50.6550	52.9500	+5.352%	4,014,001	-0.038%
2026-06-08	51.7300	52.310000	50.1900	50.2600	-1.989%	2,358,242	+5.312%
2026-06-05	52.5500	53.025292	51.1300	51.2800	-3.464%	2,760,873	+3.218%
2026-06-04	52.1600	53.290000	51.8500	53.1200	+3.608%	1,977,558	-0.358%
2026-06-03	52.2800	52.610000	51.2500	51.2700	-2.787%	2,463,027	+3.238%
2026-06-02	48.6100	53.365000	47.8800	52.7400	+8.452%	4,337,015	+0.360%
2026-06-01	48.7000	49.720000	48.5000	48.6300	-2.114%	1,435,438	+8.842%
2026-05-29	50.0000	51.000000	48.9800	49.6800	-0.759%	3,120,918	+6.542%
2026-05-28	49.6200	50.530000	49.2200	50.0600	+0.260%	1,413,110	+5.733%
2026-05-27	49.0000	50.065000	48.7250	49.9300	+3.012%	1,505,260	+6.008%
2026-05-26	48.9700	48.980000	47.7550	48.4700	+0.207%	1,242,106	+9.202%
2026-05-22	47.9400	48.520000	47.6700	48.3700	+1.087%	1,394,060	+9.427%
2026-05-21	47.4000	48.250000	47.0100	47.8500	+0.021%	1,392,156	+10.617%
2026-05-20	46.1100	48.170000	45.7000	47.8400	+4.363%	1,541,955	+10.640%
2026-05-19	46.3500	46.640000	45.4400	45.8400	-1.799%	1,477,307	+15.467%
2026-05-18	45.4000	46.730000	45.1500	46.6800	+3.803%	1,676,671	+13.389%
2026-05-15	45.7800	46.130000	44.8100	44.9700	-2.599%	1,518,218	+17.701%
2026-05-14	47.7500	48.010000	46.1100	46.1700	-2.327%	1,693,907	+14.642%
2026-05-13	46.5300	47.370000	45.5400	47.2700	+1.656%	1,717,808	+11.974%
2026-05-12	46.0100	46.880000	45.4450	46.5000	+1.087%	1,662,253	+13.828%
2026-05-11	46.0500	46.850000	45.5600	46.0000	-0.562%	1,980,550	+15.065%
2026-05-08	45.8300	46.900000	45.8100	46.2600	+1.492%	2,226,045	+14.419%
2026-05-07	46.1100	46.950000	45.4300	45.5800	-0.545%	3,025,500	+16.125%
2026-05-06	44.6500	47.130000	44.6500	45.8300	+4.635%	3,984,755	+15.492%
2026-05-05	41.7600	44.080000	41.3300	43.8000	+6.466%	2,252,028	+20.845%
2026-05-04	40.5300	41.660000	40.2100	41.1400	-0.604%	2,526,127	+28.658%
2026-05-01	40.5800	41.830000	40.0400	41.3900	+2.172%	2,418,960	+27.881%
2026-04-30	40.9200	41.335000	40.2300	40.5100	-1.315%	2,376,451	+30.659%
2026-04-29	40.1100	41.385000	40.1000	41.0500	+1.584%	3,823,941	+28.940%
2026-04-28	43.9000	44.125000	39.4100	40.4100	-11.304%	6,107,305	+30.982%
2026-04-27	47.7700	47.855200	45.3200	45.5600	-3.882%	2,410,644	+16.176%
2026-04-24	46.3500	47.530000	45.7800	47.4000	+2.199%	1,761,539	+11.667%
2026-04-23	46.5000	47.000000	45.0400	46.3800	-0.579%	2,632,498	+14.122%
2026-04-22	48.2000	48.535000	46.4700	46.6500	-2.426%	1,655,781	+13.462%
2026-04-21	48.8900	49.000000	46.9335	47.8100	-2.389%	1,420,170	+10.709%
2026-04-20	48.1000	49.140000	47.9300	48.9800	+0.720%	1,613,374	+8.065%
2026-04-17	48.2000	49.180000	48.1000	48.6300	+1.418%	1,918,061	+8.842%
2026-04-16	47.8500	48.950000	47.0400	47.9500	+0.714%	2,781,927	+10.386%
2026-04-15	45.4000	47.770000	45.0600	47.6100	+4.891%	2,312,235	+11.174%
2026-04-14	43.6000	45.470000	43.3700	45.3900	+3.749%	2,770,626	+16.612%
2026-04-13	42.2600	43.760000	42.0000	43.7500	+2.675%	2,007,160	+20.983%
2026-04-10	43.9900	44.662000	41.7300	42.6100	-3.137%	2,475,712	+24.220%
2026-04-09	44.7300	45.085000	43.7000	43.9900	-1.896%	1,979,874	+20.323%
2026-04-08	45.3000	45.460000	44.5100	44.8400	+1.609%	2,498,460	+18.042%
2026-04-07	42.8000	44.290000	42.8000	44.1300	+2.509%	2,158,150	+19.941%
2026-04-06	42.8300	43.440000	42.5400	43.0500	-0.416%	2,144,893	+22.950%
2026-04-02	42.7500	43.250000	41.4400	43.2300	-0.139%	4,112,717	+22.438%
2026-04-01	46.5000	46.500000	43.2500	43.2900	-6.743%	4,217,371	+22.268%
2026-03-31	46.2900	47.360000	46.1172	46.4200	+0.281%	3,271,507	+14.024%
2026-03-30	46.8500	47.550000	45.0500	46.2900	+0.543%	2,468,542	+14.344%
2026-03-27	47.7800	47.910000	45.6050	46.0400	-4.103%	1,835,240	+14.965%
2026-03-26	47.1700	48.690000	47.1700	48.0100	+1.544%	1,793,119	+10.248%
2026-03-25	46.8900	47.560000	46.0600	47.2800	-0.211%	2,006,096	+11.950%
2026-03-24	47.6000	48.610000	47.1300	47.3800	-1.599%	1,571,957	+11.714%
2026-03-23	48.6600	49.230000	47.7500	48.1500	+1.604%	2,047,797	+9.927%
2026-03-20	48.9200	49.180000	47.1850	47.3900	-4.301%	4,611,002	+11.690%
2026-03-19	48.1700	49.610000	47.9700	49.5200	+2.505%	1,398,877	+6.886%
2026-03-18	48.8000	49.145000	48.2800	48.3100	-2.206%	1,235,669	+9.563%
2026-03-17	49.1300	50.077500	49.1100	49.4000	+2.256%	2,366,935	+7.146%
2026-03-16	48.9300	49.050000	48.0500	48.3100	-0.207%	1,960,861	+9.563%
2026-03-13	51.2000	51.200000	48.1800	48.4100	-3.662%	2,277,572	+9.337%
2026-03-12	49.7800	51.160000	49.4500	50.2500	+0.159%	2,967,964	+5.333%
2026-03-11	50.8400	51.030000	49.8750	50.1700	-1.724%	1,837,195	+5.501%
2026-03-10	51.0000	51.810000	50.1500	51.0500	-0.254%	1,370,996	+3.683%
2026-03-09	49.8500	51.430000	48.4400	51.1800	+0.887%	2,240,691	+3.419%
2026-03-06	50.8700	51.260000	49.6000	50.7300	-2.047%	1,625,362	+4.337%
2026-03-05	52.9400	53.400000	51.5050	51.7900	-3.341%	1,393,628	+2.201%
2026-03-04	52.0800	53.600000	51.6000	53.5800	+2.604%	2,158,197	-1.213%
2026-03-03	51.2400	52.730000	49.5001	52.2200	-0.779%	2,270,350	+1.360%
2026-03-02	53.4000	53.920000	52.5700	52.6300	-2.609%	2,270,069	+0.570%
2026-02-27	54.2700	54.590000	52.5000	54.0400	-1.959%	12,587,376	-2.054%
2026-02-26	54.2600	55.270000	54.2000	55.1200	+1.961%	1,768,594	-3.973%
2026-02-25	53.6100	54.160000	52.5100	54.0600	+0.633%	1,785,974	-2.090%
2026-02-24	53.5500	55.210000	53.1700	53.7200	-0.056%	1,906,367	-1.471%
2026-02-23	53.3600	53.890000	52.8200	53.7500	+0.186%	1,517,388	-1.526%
2026-02-20	53.4500	53.900000	52.6200	53.6500	+0.468%	1,270,462	-1.342%
2026-02-19	54.1300	54.250000	52.8100	53.4000	-1.403%	1,455,265	-0.880%
2026-02-18	54.2800	55.020000	53.9300	54.1600	-0.459%	1,471,278	-2.271%
2026-02-17	54.0000	55.010000	52.2300	54.4100	+3.658%	2,271,621	-2.720%
2026-02-13	51.1900	53.360000	51.0100	52.4900	+4.147%	2,009,334	+0.838%
2026-02-12	53.7000	54.650000	50.1000	50.4000	-6.250%	3,304,897	+5.020%
2026-02-11	56.9400	57.315000	53.7100	53.7600	-5.452%	2,407,729	-1.544%
2026-02-10	56.5300	57.200000	56.1000	56.8600	+1.174%	1,663,875	-6.912%
2026-02-09	55.6000	56.320000	54.3700	56.2000	+0.537%	1,325,909	-5.819%
2026-02-06	55.0000	56.070000	54.3900	55.9000	+1.378%	1,775,072	-5.313%
2026-02-05	54.9500	55.640000	53.6700	55.1400	-0.307%	1,995,098	-4.008%
2026-02-04	54.1600	56.520000	54.1600	55.3100	+2.768%	3,049,921	-4.303%
2026-02-03	53.6700	54.530000	53.1400	53.8200	-0.609%	2,370,526	-1.654%
2026-02-02	54.5600	55.280000	53.7000	54.1500	-0.897%	2,452,418	-2.253%
2026-01-30	54.3500	55.030000	53.1750	54.6400	+1.092%	5,352,127	-3.130%
2026-01-29	55.0100	55.340000	53.1400	54.0500	-1.025%	3,198,988	-2.072%
2026-01-28	58.4000	58.740000	54.5500	54.6100	-6.072%	3,060,931	-3.076%
2026-01-27	57.3500	59.250000	56.2000	58.1400	+1.714%	3,862,085	-8.961%
2026-01-26	59.5000	59.750000	57.1300	57.1600	-4.239%	4,433,164	-7.400%
2026-01-23	57.8700	59.760000	57.8500	59.6900	+2.754%	1,922,186	-11.325%
2026-01-22	58.6100	59.380000	57.9100	58.0900	-0.616%	2,833,310	-8.883%
2026-01-21	57.8600	58.730000	57.5850	58.4500	+1.617%	3,889,616	-9.444%
2026-01-20	56.9200	57.705000	56.0101	57.5200	-0.639%	3,141,361	-7.980%
2026-01-16	56.9600	58.223700	56.7850	57.8900	+1.100%	2,689,057	-8.568%
2026-01-15	56.3000	57.590000	55.9200	57.2600	+1.995%	2,248,232	-7.562%
2026-01-14	54.7200	56.342400	54.6400	56.1400	+2.745%	2,294,518	-5.718%
2026-01-13	54.6700	54.900000	53.6100	54.6400	+0.515%	1,760,080	-3.130%
2026-01-12	53.9700	54.740000	53.1500	54.3600	+0.723%	1,723,096	-2.631%
2026-01-09	53.5000	54.240000	52.9400	53.9700	+1.314%	3,076,700	-1.927%
2026-01-08	52.2000	53.940000	51.7001	53.2700	+2.089%	2,640,886	-0.638%
2026-01-07	52.9400	53.620000	52.0300	52.1800	-0.382%	3,279,657	+1.437%
2026-01-06	49.6300	52.440000	49.4700	52.3800	+5.733%	2,614,266	+1.050%
2026-01-05	48.7200	50.110000	48.6600	49.5400	+1.164%	2,264,010	+6.843%
2026-01-02	48.7900	49.565000	48.1000	48.9700	+0.061%	1,782,880	+8.087%
2025-12-31	48.7500	49.270000	48.5800	48.9400	-1.071%	2,004,534	+8.153%
2025-12-30	49.1800	49.600000	48.9200	49.4700	+0.610%	2,007,040	+6.994%
2025-12-29	48.9900	50.080000	48.8550	49.1700	+1.173%	2,237,208	+7.647%
2025-12-26	48.6700	48.690000	48.0100	48.6000	-0.328%	1,484,541	+8.909%
2025-12-24	47.9100	48.840000	47.6401	48.7600	+1.435%	852,955	+8.552%
2025-12-23	48.4200	48.480000	47.8500	48.0700	-1.131%	1,860,916	+10.110%
2025-12-22	48.1000	48.640000	47.7100	48.6200	+1.418%	2,351,583	+8.865%
2025-12-19	48.8000	49.140000	47.4700	47.9400	-2.063%	7,476,545	+10.409%
2025-12-18	47.7200	49.170000	47.5401	48.9500	+2.923%	2,964,550	+8.131%
2025-12-17	46.9700	47.880000	46.8000	47.5600	+1.256%	2,339,689	+11.291%
2025-12-16	46.9900	47.780000	45.7250	46.9700	-0.928%	3,208,231	+12.689%
2025-12-15	47.4000	47.800000	46.8200	47.4100	+1.651%	2,516,706	+11.643%
2025-12-12	45.9100	46.725000	45.7200	46.6400	+2.348%	2,610,619	+13.486%
2025-12-11	46.6200	47.190000	45.4375	45.5700	-1.937%	2,037,370	+16.151%
2025-12-10	45.5000	46.610000	45.2100	46.4700	+2.605%	2,990,956	+13.901%
2025-12-09	44.9000	45.910000	44.8400	45.2900	+0.712%	3,142,813	+16.869%
2025-12-08	45.9000	45.920000	44.1030	44.9700	-1.121%	5,998,037	+17.701%
2025-12-05	46.1000	47.490000	45.4700	45.4800	-2.382%	5,032,670	+16.381%
2025-12-04	48.0100	48.020000	46.1000	46.5900	-3.779%	4,963,287	+13.608%
2025-12-03	52.1300	52.570000	47.5700	48.4200	-10.050%	7,331,311	+9.314%
2025-12-02	53.3100	54.170000	52.9600	53.8300	+1.375%	2,103,528	-1.672%
2025-12-01	52.8600	53.600000	52.3901	53.1000	-1.062%	2,822,587	-0.320%
2025-11-28	53.5300	54.451300	53.4000	53.6700	+0.187%	1,046,532	-1.379%
2025-11-26	52.2900	54.170000	52.2700	53.5700	+1.747%	2,264,298	-1.195%
2025-11-25	51.6000	52.880000	51.5500	52.6500	+2.792%	1,924,308	+0.532%
2025-11-24	51.0000	51.580000	50.6000	51.2200	+0.648%	2,913,764	+3.339%
2025-11-21	49.0600	51.750000	48.9900	50.8900	+4.155%	2,792,703	+4.009%
2025-11-20	49.8200	50.460000	48.6600	48.8600	-1.313%	2,482,678	+8.330%
2025-11-19	50.8000	51.000000	49.3000	49.5100	-2.539%	2,687,865	+6.908%
2025-11-18	50.6000	51.119900	50.2200	50.8000	-0.079%	3,171,689	+4.193%
2025-11-17	52.3400	52.540000	50.5100	50.8400	-2.773%	2,921,155	+4.111%
2025-11-14	52.0000	52.730000	51.6300	52.2900	+0.096%	1,753,278	+1.224%
2025-11-13	53.2200	53.672000	52.1600	52.2400	-2.864%	2,308,960	+1.321%
2025-11-12	54.4000	54.910000	53.7000	53.7800	-1.951%	2,429,421	-1.581%
2025-11-11	54.7200	55.110000	53.7700	54.8500	+1.087%	2,059,824	-3.500%
2025-11-10	55.8700	56.350000	54.2200	54.2600	-2.428%	2,683,083	-2.451%
2025-11-07	53.1750	55.650000	52.9500	55.6100	+4.589%	2,936,855	-4.819%
2025-11-06	54.4300	54.970000	52.9400	53.1700	-2.387%	2,332,425	-0.451%
2025-11-05	54.2900	54.850000	53.0800	54.4700	+0.889%	3,494,157	-2.827%
2025-11-04	55.0400	55.708800	53.9400	53.9900	-3.053%	3,128,796	-1.963%
2025-11-03	56.8400	58.100000	55.3700	55.6900	-4.346%	3,765,509	-4.956%
2025-10-31	56.0000	58.695000	55.3000	58.2200	+3.282%	4,149,914	-9.086%
2025-10-30	55.3400	58.055000	55.0200	56.3700	-4.067%	7,501,164	-6.103%
2025-10-29	62.2000	63.605000	57.6150	58.7600	-6.641%	7,088,962	-9.922%
2025-10-28	69.7800	69.780000	62.5600	62.9400	-19.173%	12,272,485	-15.904%
2025-10-27	77.9300	78.000000	76.9150	77.8700	+0.594%	1,404,034	-32.028%
2025-10-24	77.6900	78.510000	77.2700	77.4100	+0.650%	1,314,785	-31.624%
2025-10-23	77.7300	78.289900	76.8800	76.9100	-1.106%	1,191,776	-31.179%
2025-10-22	77.0900	78.290000	76.6900	77.7700	+1.276%	1,195,808	-31.940%
2025-10-21	76.8100	77.195000	75.8350	76.7900	+0.078%	1,329,056	-31.072%
2025-10-20	75.2700	77.357500	75.2350	76.7300	+2.320%	1,653,239	-31.018%
2025-10-17	75.1200	75.990000	74.2704	74.9900	-0.319%	1,229,868	-29.417%
2025-10-16	76.6600	77.295000	75.1100	75.2300	-1.286%	1,933,008	-29.642%
2025-10-15	75.6200	78.540000	75.5001	76.2100	+1.519%	1,588,219	-30.547%
2025-10-14	73.6200	75.360000	73.3800	75.0700	+1.624%	1,314,709	-29.492%
2025-10-13	73.8800	74.289900	72.8300	73.8700	-0.068%	1,560,471	-28.347%
2025-10-10	74.4500	74.500000	72.9045	73.9200	-0.685%	2,721,515	-28.396%
2025-10-09	75.2200	76.230000	74.0200	74.4300	-1.050%	2,504,738	-28.886%
2025-10-08	77.5000	78.750000	75.1600	75.2200	-3.675%	3,464,476	-29.633%
2025-10-07	80.1000	80.500000	77.8800	78.0900	-2.375%	3,016,440	-32.219%
2025-10-06	84.1100	84.300000	79.7600	79.9900	-4.547%	2,214,090	-33.829%
2025-10-03	84.3300	85.370000	83.5800	83.8000	+0.119%	1,999,499	-36.838%
2025-10-02	83.1000	83.970000	82.5200	83.7000	+0.288%	1,119,840	-36.762%
2025-10-01	82.1100	83.625000	81.4700	83.4600	+0.144%	1,307,114	-36.580%
2025-09-30	82.9500	83.420000	81.7800	83.3400	-1.279%	1,300,712	-36.489%
2025-09-29	84.3400	84.530000	83.0700	84.4200	+0.680%	1,451,354	-37.302%
2025-09-26	84.6450	85.150000	82.6100	83.8500	-0.368%	1,333,439	-36.875%
2025-09-25	85.5100	85.780000	84.1000	84.1600	-2.014%	1,074,283	-37.108%
2025-09-24	86.5100	86.740000	85.8500	85.8900	-1.242%	909,988	-38.375%
2025-09-23	86.7400	87.540000	86.3500	86.9700	+1.257%	985,643	-39.140%
2025-09-22	85.9800	86.320000	84.8800	85.8900	-0.348%	1,172,014	-38.375%
2025-09-19	88.0700	88.236000	86.1500	86.1900	-1.441%	3,863,010	-38.589%
2025-09-18	86.3700	87.850000	85.6253	87.4500	+2.713%	1,408,032	-39.474%
2025-09-17	86.0800	88.000000	85.1400	85.1400	-0.711%	1,144,144	-37.832%
2025-09-16	86.0200	86.580000	84.8600	85.7500	+0.210%	1,068,402	-38.274%
2025-09-15	85.7700	86.200000	84.6200	85.5700	+0.765%	1,284,193	-38.144%
2025-09-12	84.9100	85.800000	84.2150	84.9200	+0.212%	1,560,059	-37.671%
2025-09-11	84.1800	85.800000	84.1800	84.7400	+0.881%	1,314,398	-37.538%
2025-09-10	83.6400	84.641200	83.4150	84.0000	+0.334%	1,326,968	-36.988%
2025-09-09	85.3650	85.365000	83.4700	83.7200	-2.151%	1,269,731	-36.777%
2025-09-08	83.7800	85.790000	83.1772	85.5600	+1.015%	1,499,812	-38.137%
2025-09-05	83.7700	85.554100	83.5000	84.7000	+2.184%	1,008,248	-37.509%
2025-09-04	82.0200	83.010000	81.3100	82.8900	+1.631%	696,723	-36.144%
2025-09-03	80.4500	81.730000	80.2600	81.5600	+0.803%	1,026,702	-35.103%
2025-09-02	81.3900	81.885000	80.4400	80.9100	-1.856%	1,226,466	-34.582%
2025-08-29	81.8800	82.690000	81.5650	82.4400	+0.745%	890,870	-35.796%
2025-08-28	81.7100	82.053800	80.6400	81.8300	+0.135%	793,818	-35.317%
2025-08-27	81.1000	82.510000	80.8800	81.7200	+1.101%	905,406	-35.230%
2025-08-26	80.2100	81.375000	79.7600	80.8300	+0.510%	1,814,290	-34.517%
2025-08-25	80.6800	81.000000	79.6500	80.4200	-0.630%	940,090	-34.183%
2025-08-22	77.8000	81.420000	77.5900	80.9300	+4.547%	1,139,490	-34.598%
2025-08-21	76.7700	77.540000	76.5100	77.4100	-0.065%	716,307	-31.624%
2025-08-20	78.4000	79.230000	77.2400	77.4600	-1.035%	949,159	-31.668%
2025-08-19	77.8600	79.350000	77.5100	78.2700	+1.373%	1,290,755	-32.375%
2025-08-18	76.2300	78.160000	76.0000	77.2100	+1.472%	1,596,165	-31.447%
2025-08-15	75.0100	76.300000	74.5501	76.0900	+2.121%	1,892,711	-30.438%
2025-08-14	73.8400	74.880000	73.0100	74.5100	-0.627%	1,144,041	-28.963%
2025-08-13	73.7300	75.270000	73.1000	74.9800	+1.751%	1,498,382	-29.408%
2025-08-12	72.4500	73.730000	71.5500	73.6900	+2.547%	1,967,741	-28.172%
2025-08-11	74.3000	74.850000	71.6400	71.8600	-3.167%	1,928,947	-26.343%
2025-08-08	74.5500	75.434900	73.9700	74.2100	-0.469%	915,043	-28.675%
2025-08-07	74.6400	75.600000	73.5100	74.5600	+0.961%	2,092,945	-29.010%
2025-08-06	78.4000	78.510000	73.6400	73.8500	-5.490%	2,984,769	-28.328%
2025-08-05	77.6800	78.530000	77.0100	78.1400	+1.323%	1,013,504	-32.263%
2025-08-04	76.1300	77.530000	75.6600	77.1200	+1.460%	1,303,122	-31.367%
2025-08-01	76.7200	77.035000	74.7100	76.0100	-0.550%	1,745,352	-30.364%
2025-07-31	77.5500	78.175000	76.2300	76.4300	-2.050%	2,659,092	-30.747%
2025-07-30	79.8100	80.150000	77.4700	78.0300	-1.824%	1,290,807	-32.167%
2025-07-29	79.2500	79.580000	78.6600	79.4800	+0.455%	1,169,909	-33.405%
2025-07-28	81.7400	81.740000	79.1200	79.1200	-3.735%	1,233,404	-33.102%
2025-07-25	81.9600	82.480000	79.0000	82.1900	+0.171%	1,805,460	-35.600%
2025-07-24	82.4700	83.030000	82.0050	82.0500	-1.073%	1,409,518	-35.491%
2025-07-23	81.0200	83.360000	80.5300	82.9400	+2.788%	3,143,895	-36.183%
2025-07-22	78.7100	81.662500	77.9000	80.6900	+3.092%	2,554,211	-34.403%
2025-07-21	78.8900	79.370000	77.9700	78.2700	+0.128%	1,204,158	-32.375%
2025-07-18	78.8300	79.300000	77.7900	78.1700	-0.913%	1,471,583	-32.289%
2025-07-17	78.1600	79.590000	78.0600	78.8900	+0.947%	1,602,560	-32.907%
2025-07-16	77.7000	79.200000	77.0114	78.1500	+1.073%	1,297,572	-32.271%
2025-07-15	79.0500	79.660000	77.2000	77.3200	-1.641%	1,345,282	-31.544%
2025-07-14	79.7400	80.358500	78.1100	78.6100	-1.182%	2,185,266	-32.668%
2025-07-11	78.0000	80.000000	77.7500	79.5500	+0.328%	1,310,761	-33.463%
2025-07-10	77.2100	79.760000	77.0500	79.2900	+2.880%	1,422,745	-33.245%
2025-07-09	77.4200	78.380000	76.2175	77.0700	+0.065%	1,304,094	-31.322%
2025-07-08	74.8300	77.520000	74.8100	77.0200	+2.639%	1,864,998	-31.278%
2025-07-07	76.5900	77.070000	74.5300	75.0400	-2.444%	2,172,572	-29.464%
2025-07-03	76.3800	77.190000	75.9900	76.9200	+0.852%	904,601	-31.188%
2025-07-02	74.6100	76.430000	74.5500	76.2700	+2.390%	1,735,072	-30.602%
2025-07-01	72.2800	76.150000	72.0500	74.4900	+2.561%	1,795,306	-28.943%
2025-06-30	72.2700	72.820000	70.9800	72.6300	-1.009%	1,593,810	-27.124%
2025-06-27	74.0300	74.750000	73.0400	73.3700	-1.132%	2,406,156	-27.859%
2025-06-26	74.1300	74.820000	73.4600	74.2100	+0.719%	1,864,086	-28.675%
2025-06-25	74.3300	75.000000	73.2500	73.6800	-2.242%	2,026,337	-28.162%
2025-06-24	73.0200	75.800000	73.0200	75.3700	+3.360%	2,917,750	-29.773%
2025-06-23	71.6400	73.050000	71.2100	72.9200	+2.172%	1,749,982	-27.414%
2025-06-20	71.3500	72.196400	71.1100	71.3700	+0.691%	3,295,077	-25.837%
2025-06-18	71.4700	72.040000	70.8300	70.8800	-0.477%	1,657,811	-25.324%
2025-06-17	72.0900	72.610000	70.8900	71.2200	-1.955%	1,370,631	-25.681%
2025-06-16	72.8300	73.160000	71.9100	72.6400	+0.735%	1,789,286	-27.134%
2025-06-13	72.1000	73.020000	71.5000	72.1100	-1.300%	1,127,945	-26.598%
2025-06-12	73.1700	73.290400	72.2800	73.0600	-0.178%	985,013	-27.553%
2025-06-11	73.6500	74.449900	72.8100	73.1900	-0.191%	1,563,541	-27.681%
2025-06-10	72.2250	74.370000	71.7900	73.3300	+2.202%	1,764,974	-27.819%
2025-06-09	70.9800	72.545000	70.6000	71.7500	+1.730%	1,276,064	-26.230%
2025-06-06	70.4200	71.305000	70.1000	70.5300	+1.409%	1,144,776	-24.954%
2025-06-05	70.3200	71.150000	69.3200	69.5500	-1.445%	1,417,865	-23.896%
2025-06-04	70.5900	71.360000	70.1000	70.5700	+0.384%	1,723,563	-24.996%
2025-06-03	69.6000	70.500000	68.4300	70.3000	+1.006%	1,626,154	-24.708%
2025-06-02	70.0000	70.000000	68.3000	69.6000	-0.841%	1,535,566	-23.951%
2025-05-30	70.6500	71.005000	69.7300	70.1900	-1.488%	2,295,767	-24.590%
2025-05-29	70.2500	71.947500	70.2500	71.2500	+2.268%	1,587,529	-25.712%
2025-05-28	70.4600	70.560000	69.0500	69.6700	-0.981%	1,314,509	-24.028%
2025-05-27	69.1600	70.570000	68.0400	70.3600	+3.730%	2,219,790	-24.773%
2025-05-23	67.8000	68.480000	67.3700	67.8300	-1.137%	1,310,458	-21.967%
2025-05-22	68.5900	69.029900	67.4850	68.6100	+0.058%	1,624,071	-22.854%
2025-05-21	71.6500	71.810000	68.5300	68.5700	-5.001%	1,870,951	-22.809%
2025-05-20	73.1900	73.770000	72.1100	72.1800	-2.525%	1,481,204	-26.669%
2025-05-19	72.0000	74.390000	71.6000	74.0500	+1.647%	1,899,308	-28.521%
2025-05-16	71.7500	72.880000	71.2800	72.8500	+1.803%	1,599,478	-27.344%
2025-05-15	70.9700	71.595000	70.2000	71.5600	+0.803%	1,848,861	-26.034%
2025-05-14	71.9200	72.250000	70.1500	70.9900	-1.948%	2,692,086	-25.440%
2025-05-13	74.6200	75.460000	71.7300	72.4000	-2.465%	2,025,636	-26.892%
2025-05-12	76.2500	76.750000	73.0600	74.2300	+0.216%	2,399,044	-28.695%
2025-05-09	73.8400	74.620000	73.4800	74.0700	+0.516%	1,349,727	-28.541%
2025-05-08	72.3600	74.720000	71.8400	73.6900	+2.504%	1,791,146	-28.172%
2025-05-07	71.6000	72.570000	71.3500	71.8900	+0.447%	1,831,303	-26.374%
2025-05-06	73.0000	73.428800	71.5100	71.5700	-2.679%	1,686,757	-26.044%
2025-05-05	74.0000	74.524900	73.1700	73.5400	-1.249%	1,809,260	-28.026%
2025-05-02	75.0500	75.520000	73.8900	74.4700	+1.430%	1,389,067	-28.924%
2025-05-01	73.0000	74.270000	71.9495	73.4200	+1.046%	1,671,696	-27.908%
2025-04-30	71.6400	72.940000	70.5700	72.6600	+0.124%	2,479,522	-27.154%
2025-04-29	75.0700	75.500000	71.6300	72.5700	-5.729%	3,466,778	-27.064%
2025-04-28	76.1300	77.220000	75.5850	76.9800	+1.450%	1,680,514	-31.242%
2025-04-25	77.0000	77.555000	75.1000	75.8800	-1.786%	1,220,449	-30.245%
2025-04-24	77.2200	77.759900	76.5100	77.2600	+0.377%	1,115,085	-31.491%
2025-04-23	78.1900	80.050000	76.4432	76.9700	+0.931%	1,462,283	-31.233%
2025-04-22	76.8700	77.880000	75.5300	76.2600	+0.700%	1,449,960	-30.593%
2025-04-21	76.4700	76.787900	74.4600	75.7300	-2.711%	1,663,726	-30.107%
2025-04-17	77.6200	78.807100	77.2900	77.8400	+0.934%	1,628,010	-32.002%
2025-04-16	78.9900	79.728200	76.4300	77.1200	-2.528%	1,554,520	-31.367%
2025-04-15	79.4500	80.455000	78.8900	79.1200	-0.728%	1,286,852	-33.102%
2025-04-14	78.0200	80.374000	77.5800	79.7000	+3.614%	2,157,659	-33.588%
2025-04-11	74.3400	76.940000	73.4500	76.9200	+3.151%	2,667,542	-31.188%
2025-04-10	79.4400	80.200000	73.4350	74.5700	-7.733%	2,975,121	-29.020%
2025-04-09	75.0000	81.435000	71.5700	80.8200	+5.043%	4,108,902	-34.509%
2025-04-08	80.5850	81.320000	75.7000	76.9400	-1.118%	3,033,706	-31.206%
2025-04-07	79.0200	82.710000	76.5000	77.8100	-4.269%	3,552,000	-31.975%
2025-04-04	84.5000	84.785000	81.2000	81.2800	-5.762%	2,673,981	-34.879%
2025-04-03	90.7600	91.466000	86.0000	86.2500	-6.585%	1,790,727	-38.632%
2025-04-02	90.8500	92.870000	90.0900	92.3300	+1.295%	1,305,409	-42.673%
2025-04-01	93.2800	93.540000	90.0700	91.1500	-1.470%	1,610,475	-41.931%
2025-03-31	94.4300	94.840000	91.1500	92.5100	-3.232%	2,126,736	-42.785%
2025-03-28	96.5600	96.560000	94.8500	95.6000	-0.115%	887,452	-44.634%
2025-03-27	96.4400	97.535000	95.4112	95.7100	-0.437%	902,693	-44.698%
2025-03-26	96.4600	97.670000	95.5000	96.1300	+0.156%	871,063	-44.939%
2025-03-25	97.2800	97.439900	95.0600	95.9800	-1.609%	1,015,354	-44.853%
2025-03-24	96.8400	98.270000	96.4000	97.5500	+1.330%	838,516	-45.741%
2025-03-21	96.5300	97.090000	95.4100	96.2700	-0.732%	2,098,666	-45.019%
2025-03-20	97.6200	98.216000	96.6600	96.9800	-0.727%	1,070,101	-45.422%
2025-03-19	98.4200	98.720000	96.7300	97.6900	-0.711%	1,318,854	-45.818%
2025-03-18	99.3300	99.585000	97.6300	98.3900	-1.135%	1,024,591	-46.204%
2025-03-17	99.2000	101.215000	99.1700	99.5200	+0.363%	1,013,434	-46.815%
2025-03-14	97.9200	99.350000	96.5900	99.1600	+2.597%	782,414	-46.622%
2025-03-13	98.6100	100.290000	96.4900	96.6500	-1.898%	997,602	-45.235%
2025-03-12	99.2600	99.750000	97.7600	98.5200	-0.756%	1,037,503	-46.275%
2025-03-11	102.5000	102.730000	98.8000	99.2700	-2.838%	1,119,167	-46.681%
2025-03-10	102.8700	105.140000	101.6900	102.1700	-0.312%	1,391,302	-48.194%
2025-03-07	100.0200	103.170000	100.0000	102.4900	+2.695%	995,015	-48.356%
2025-03-06	101.4900	101.490000	98.5600	99.8000	-2.339%	1,050,073	-46.964%

.dark-mode .yVCCXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yVCCXg{ color: #333333; background-color: white; border: 2px solid #333333; }AREAlexandria Real Estate Equities, Inc.stock NYSE

ARE
Alexandria Real Estate Equities, Inc.
stock NYSE