Alexandria Real Estate Equities Inc (ARE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	48.70	50.17	48.15	49.74	+2.60%	1,946,100
2026-08-06	50.85	50.88	48.45	48.48	-3.23%	1,708,900
2026-08-05	49.38	50.49	47.54	50.10	+2.52%	2,697,000
2026-08-04	51.90	52.49	48.52	48.87	-7.84%	4,251,100
2026-08-03	52.30	53.34	52.28	53.03	+3.07%	2,387,700
2026-07-31	52.06	52.63	51.20	51.45	-1.98%	1,559,200
2026-07-30	53.35	53.68	51.90	52.49	-2.38%	1,475,300
2026-07-29	54.44	55.74	53.43	53.77	-0.43%	2,497,100
2026-07-28	52.01	54.05	51.95	54.00	+5.08%	2,690,500
2026-07-27	51.13	52.21	50.94	51.39	+0.88%	1,468,200
2026-07-24	50.48	51.15	49.76	50.94	+1.64%	1,062,100
2026-07-23	49.30	50.86	49.00	50.12	+0.97%	1,272,800
2026-07-22	51.00	51.05	49.43	49.64	-1.92%	1,211,600
2026-07-21	49.60	50.79	49.59	50.61	+1.12%	1,637,500
2026-07-20	50.22	50.84	49.63	50.05	-0.34%	1,380,300
2026-07-17	50.14	50.88	49.73	50.22	+0.16%	1,332,400
2026-07-16	49.16	50.21	48.82	50.14	+2.96%	1,348,400
2026-07-15	47.70	49.45	47.70	48.70	+2.53%	1,381,600
2026-07-14	48.25	48.44	47.19	47.50	-1.21%	1,501,500
2026-07-13	48.12	48.81	47.54	48.08	+0.42%	1,395,800
2026-07-10	48.80	49.20	47.33	47.88	-1.30%	1,870,900
2026-07-09	48.03	49.08	47.96	48.51	+0.98%	1,329,100
2026-07-08	48.99	49.02	47.87	48.04	-2.77%	1,699,200
2026-07-07	50.04	51.50	49.33	49.41	-0.92%	1,729,100
2026-07-06	52.31	52.72	49.55	49.87	-5.15%	1,744,600
2026-07-02	53.48	53.73	52.48	52.58	-0.81%	1,761,800
2026-07-01	52.80	54.12	52.23	53.01	+0.30%	1,616,400
2026-06-30	54.06	54.62	52.85	52.85	-4.93%	1,565,600
2026-06-29	54.85	55.69	54.03	55.59	+0.67%	2,210,200
2026-06-26	53.63	56.20	53.63	55.22	+3.62%	3,582,900
2026-06-25	51.90	53.33	50.82	53.29	+4.00%	1,748,400
2026-06-24	51.97	52.68	50.87	51.24	-0.70%	1,549,700
2026-06-23	50.74	52.02	50.63	51.60	+1.71%	1,393,100
2026-06-22	51.39	51.39	50.35	50.73	-0.59%	1,175,300
2026-06-18	50.31	51.50	49.79	51.03	+3.70%	2,351,100
2026-06-17	51.55	52.03	48.86	49.21	-4.93%	1,320,300
2026-06-16	52.31	53.03	51.29	51.76	-1.18%	2,031,000
2026-06-15	54.24	54.69	52.31	52.38	-1.49%	1,301,700
2026-06-12	52.64	54.35	52.56	53.17	+0.76%	1,352,700
2026-06-11	51.93	53.24	51.47	52.77	+0.88%	1,811,300
2026-06-10	52.60	53.57	52.16	52.31	-1.21%	2,235,300
2026-06-09	50.66	55.14	50.66	52.95	+5.35%	4,013,900
2026-06-08	51.73	52.31	50.19	50.26	-1.99%	2,358,100
2026-06-05	52.55	53.03	51.13	51.28	-3.46%	2,760,800
2026-06-04	52.16	53.29	51.85	53.12	+3.61%	1,977,400
2026-06-03	52.28	52.61	51.25	51.27	-2.79%	2,463,000
2026-06-02	48.61	53.37	47.88	52.74	+8.45%	4,337,000
2026-06-01	48.70	49.72	48.50	48.63	-2.11%	1,435,400
2026-05-29	50.00	51.00	48.98	49.68	-0.76%	3,115,900
2026-05-28	49.62	50.53	49.22	50.06	+0.26%	1,413,100
2026-05-27	49.00	50.07	48.73	49.93	+3.01%	1,505,200
2026-05-26	48.97	48.98	47.76	48.47	+0.21%	1,242,000
2026-05-22	47.94	48.52	47.67	48.37	+1.09%	1,394,000
2026-05-21	47.40	48.25	47.01	47.85	+0.02%	1,392,100
2026-05-20	46.11	48.17	45.70	47.84	+4.36%	1,541,954
2026-05-19	46.35	46.64	45.44	45.84	-1.80%	1,477,408
2026-05-18	45.40	46.73	45.15	46.68	+3.80%	1,676,671
2026-05-15	45.78	46.13	44.81	44.97	-2.60%	1,518,200
2026-05-14	47.75	48.01	46.11	46.17	-2.33%	1,693,900
2026-05-13	46.53	47.37	45.54	47.27	+1.66%	1,717,700
2026-05-12	46.01	46.88	45.45	46.50	+1.09%	1,662,200
2026-05-11	46.05	46.85	45.56	46.00	-0.56%	1,980,600
2026-05-08	45.83	46.90	45.81	46.26	+1.49%	2,226,000
2026-05-07	46.11	46.95	45.43	45.58	-0.55%	3,025,500
2026-05-06	44.65	47.13	44.65	45.83	+4.63%	3,984,500
2026-05-05	41.76	44.08	41.33	43.80	+6.47%	2,252,000
2026-05-04	40.53	41.66	40.21	41.14	-0.60%	2,526,100
2026-05-01	40.58	41.83	40.04	41.39	+2.17%	2,418,900
2026-04-30	40.92	41.34	40.23	40.51	-1.32%	2,376,200
2026-04-29	40.11	41.39	40.10	41.05	+1.58%	3,824,300
2026-04-28	43.90	44.13	39.41	40.41	-11.30%	6,107,300
2026-04-27	47.77	47.86	45.32	45.56	-3.88%	2,410,600
2026-04-24	46.35	47.53	45.78	47.40	+2.20%	1,761,500
2026-04-23	46.50	47.00	45.04	46.38	-0.58%	2,632,300
2026-04-22	48.20	48.54	46.47	46.65	-2.43%	1,655,600
2026-04-21	48.89	49.00	46.93	47.81	-2.39%	1,420,300
2026-04-20	48.10	49.14	47.93	48.98	+0.72%	1,613,300
2026-04-17	48.20	49.18	48.10	48.63	+1.42%	1,918,000
2026-04-16	47.85	48.95	47.04	47.95	+0.71%	2,781,600
2026-04-15	45.40	47.77	45.06	47.61	+4.89%	2,312,000
2026-04-14	43.60	45.47	43.37	45.39	+3.75%	2,770,500
2026-04-13	42.26	43.76	42.00	43.75	+2.68%	2,007,100
2026-04-10	43.99	44.66	41.73	42.61	-3.14%	2,475,600
2026-04-09	44.73	45.09	43.70	43.99	-1.90%	1,979,700
2026-04-08	45.30	45.46	44.51	44.84	+1.61%	2,498,400
2026-04-07	42.80	44.29	42.80	44.13	+2.51%	2,158,200
2026-04-06	42.83	43.44	42.54	43.05	-0.42%	2,144,900
2026-04-02	42.75	43.25	41.44	43.23	-0.14%	4,112,700
2026-04-01	46.50	46.50	43.25	43.29	-6.74%	4,217,400
2026-03-31	46.29	47.36	46.12	46.42	+0.28%	3,271,500
2026-03-30	46.85	47.55	45.05	46.29	+0.54%	2,468,500
2026-03-27	47.78	47.91	45.61	46.04	-4.10%	1,835,000
2026-03-26	47.17	48.69	47.17	48.01	+1.54%	1,793,100
2026-03-25	46.89	47.56	46.06	47.28	-0.21%	2,006,100
2026-03-24	47.60	48.61	47.13	47.38	-1.60%	1,571,900
2026-03-23	48.66	49.23	47.75	48.15	+1.60%	2,047,800
2026-03-20	48.92	49.18	47.19	47.39	-4.30%	4,611,000
2026-03-19	48.17	49.61	47.97	49.52	+2.50%	1,398,800
2026-03-18	48.80	49.15	48.28	48.31	-2.21%	1,235,700
2026-03-17	49.13	50.08	49.11	49.40	+2.26%	2,366,900
2026-03-16	48.93	49.05	48.05	48.31	-0.21%	1,960,800
2026-03-13	51.20	51.20	48.18	48.41	-3.66%	2,277,600
2026-03-12	49.78	51.16	49.45	50.25	+0.16%	2,968,000
2026-03-11	50.84	51.03	49.88	50.17	-1.72%	1,836,700
2026-03-10	51.00	51.81	50.15	51.05	-0.25%	1,370,900
2026-03-09	49.85	51.43	48.44	51.18	+0.89%	2,240,500
2026-03-06	50.87	51.26	49.60	50.73	-2.05%	1,625,300
2026-03-05	52.94	53.40	51.51	51.79	-3.34%	1,393,600
2026-03-04	52.08	53.60	51.60	53.58	+2.60%	2,158,200
2026-03-03	51.24	52.73	49.50	52.22	-0.78%	2,270,300
2026-03-02	53.40	53.92	52.57	52.63	-2.61%	2,270,600
2026-02-27	54.27	54.59	52.50	54.04	-1.96%	12,587,500
2026-02-26	54.26	55.27	54.20	55.12	+1.96%	1,770,400
2026-02-25	53.61	54.16	52.51	54.06	+0.63%	1,785,900
2026-02-24	53.55	55.21	53.17	53.72	-0.06%	1,906,300
2026-02-23	53.36	53.89	52.82	53.75	+0.19%	1,517,400
2026-02-20	53.45	53.90	52.62	53.65	+0.47%	1,270,500
2026-02-19	54.13	54.25	52.81	53.40	-1.40%	1,455,200
2026-02-18	54.28	55.02	53.93	54.16	-0.46%	1,471,400
2026-02-17	54.00	55.01	52.23	54.41	+3.66%	2,271,400
2026-02-13	51.19	53.36	51.01	52.49	+4.15%	2,009,600
2026-02-12	53.70	54.65	50.10	50.40	-6.25%	3,304,900
2026-02-11	56.94	57.32	53.71	53.76	-5.45%	2,407,800
2026-02-10	56.53	57.20	56.10	56.86	+1.17%	1,664,300
2026-02-09	55.60	56.32	54.37	56.20	+0.54%	1,325,900
2026-02-06	55.00	56.07	54.39	55.90	+1.38%	1,775,100
2026-02-05	54.95	55.64	53.67	55.14	-0.31%	1,995,300
2026-02-04	54.16	56.52	54.16	55.31	+2.77%	3,049,500
2026-02-03	53.67	54.53	53.14	53.82	-0.61%	2,370,500
2026-02-02	54.56	55.28	53.70	54.15	-0.90%	2,452,100
2026-01-30	54.35	55.03	53.18	54.64	+1.09%	5,352,100
2026-01-29	55.01	55.34	53.14	54.05	-1.03%	3,199,300
2026-01-28	58.40	58.74	54.55	54.61	-6.07%	3,061,000
2026-01-27	57.35	59.25	56.20	58.14	+1.71%	3,862,100
2026-01-26	59.50	59.75	57.13	57.16	-4.24%	4,462,200
2026-01-23	57.87	59.76	57.85	59.69	+2.75%	1,922,100
2026-01-22	58.61	59.38	57.91	58.09	-0.62%	2,833,500
2026-01-21	57.86	58.73	57.59	58.45	+1.62%	3,889,700
2026-01-20	56.92	57.71	56.01	57.52	-0.64%	3,141,000
2026-01-16	56.96	58.22	56.79	57.89	+1.10%	2,688,800
2026-01-15	56.30	57.59	55.92	57.26	+2.00%	2,248,000
2026-01-14	54.72	56.34	54.64	56.14	+2.75%	2,294,400
2026-01-13	54.67	54.90	53.61	54.64	+0.52%	1,760,000
2026-01-12	53.97	54.74	53.15	54.36	+0.72%	1,723,000
2026-01-09	53.50	54.24	52.94	53.97	+1.31%	3,244,600
2026-01-08	52.20	53.94	51.70	53.27	+2.09%	2,640,900
2026-01-07	52.94	53.62	52.03	52.18	-0.38%	3,279,700
2026-01-06	49.63	52.44	49.47	52.38	+5.73%	2,614,400
2026-01-05	48.72	50.11	48.66	49.54	+1.16%	2,263,900
2026-01-02	48.79	49.57	48.10	48.97	+0.06%	1,782,900
2025-12-31	48.75	49.27	48.58	48.94	-1.07%	2,004,500
2025-12-30	49.18	49.60	48.92	49.47	+0.61%	2,007,100
2025-12-29	48.99	50.08	48.86	49.17	+1.17%	2,237,000
2025-12-26	48.67	48.69	48.01	48.60	-0.33%	1,484,500
2025-12-24	47.91	48.84	47.64	48.76	+1.44%	853,000
2025-12-23	48.42	48.48	47.85	48.07	-1.13%	1,860,900
2025-12-22	48.10	48.64	47.71	48.62	+1.42%	2,351,300
2025-12-19	48.80	49.14	47.47	47.94	-2.06%	7,476,100
2025-12-18	47.72	49.17	47.54	48.95	+2.92%	2,964,600
2025-12-17	46.97	47.88	46.80	47.56	+1.26%	2,339,400
2025-12-16	46.99	47.78	45.73	46.97	-0.93%	3,208,300
2025-12-15	47.40	47.80	46.82	47.41	+1.65%	2,516,600
2025-12-12	45.91	46.73	45.72	46.64	+2.35%	2,610,500
2025-12-11	46.62	47.19	45.44	45.57	-1.94%	2,037,400
2025-12-10	45.50	46.61	45.21	46.47	+2.61%	2,990,700
2025-12-09	44.90	45.91	44.84	45.29	+0.71%	3,142,800
2025-12-08	45.90	45.92	44.10	44.97	-1.12%	5,998,000
2025-12-05	46.10	47.49	45.47	45.48	-2.38%	5,032,900
2025-12-04	48.01	48.02	46.10	46.59	-3.78%	4,963,400
2025-12-03	52.13	52.57	47.57	48.42	-10.05%	7,331,300
2025-12-02	53.31	54.17	52.96	53.83	+1.37%	2,103,300
2025-12-01	52.86	53.60	52.39	53.10	-1.06%	2,822,500
2025-11-28	53.53	54.45	53.40	53.67	+0.19%	1,046,500
2025-11-26	52.29	54.17	52.27	53.57	+1.75%	2,264,100
2025-11-25	51.60	52.88	51.55	52.65	+2.79%	1,924,100
2025-11-24	51.00	51.58	50.60	51.22	+0.65%	2,913,800
2025-11-21	49.06	51.75	48.99	50.89	+4.15%	2,792,500
2025-11-20	49.82	50.46	48.66	48.86	-1.31%	2,482,400
2025-11-19	50.80	51.00	49.30	49.51	-2.54%	2,687,800
2025-11-18	50.60	51.12	50.22	50.80	-0.08%	3,171,700
2025-11-17	52.34	52.54	50.51	50.84	-2.77%	2,921,200
2025-11-14	52.00	52.73	51.63	52.29	+0.10%	1,753,300
2025-11-13	53.22	53.67	52.16	52.24	-2.86%	2,308,900
2025-11-12	54.40	54.91	53.70	53.78	-1.95%	2,429,400
2025-11-11	54.72	55.11	53.77	54.85	+1.09%	2,059,800
2025-11-10	55.87	56.35	54.22	54.26	-2.43%	2,682,700
2025-11-07	53.18	55.65	52.95	55.61	+4.59%	2,936,800
2025-11-06	54.43	54.97	52.94	53.17	-2.39%	2,332,400
2025-11-05	54.29	54.85	53.08	54.47	+0.89%	3,494,200
2025-11-04	55.04	55.71	53.94	53.99	-3.05%	3,128,500
2025-11-03	56.84	58.10	55.37	55.69	-4.35%	3,765,500
2025-10-31	56.00	58.70	55.30	58.22	+3.28%	4,149,900
2025-10-30	55.34	58.06	55.02	56.37	-4.07%	7,501,200
2025-10-29	62.20	63.61	57.62	58.76	-6.64%	7,089,100
2025-10-28	69.78	69.78	62.56	62.94	-19.17%	12,272,900
2025-10-27	77.93	78.00	76.92	77.87	+0.59%	1,404,000
2025-10-24	77.69	78.51	77.27	77.41	+0.65%	1,314,800
2025-10-23	77.73	78.29	76.88	76.91	-1.11%	1,191,800
2025-10-22	77.09	78.29	76.69	77.77	+1.28%	1,195,700
2025-10-21	76.81	77.20	75.84	76.79	+0.08%	1,329,000
2025-10-20	75.27	77.36	75.24	76.73	+2.32%	1,653,200
2025-10-17	75.12	75.99	74.27	74.99	-0.32%	1,229,800
2025-10-16	76.66	77.30	75.11	75.23	-1.29%	1,933,000
2025-10-15	75.62	78.54	75.50	76.21	+1.52%	1,588,000
2025-10-14	73.62	75.36	73.38	75.07	+1.62%	1,314,300
2025-10-13	73.88	74.29	72.83	73.87	-0.07%	1,560,300
2025-10-10	74.45	74.50	72.90	73.92	-0.69%	2,721,200
2025-10-09	75.22	76.23	74.02	74.43	-1.05%	2,504,400
2025-10-08	77.50	78.75	75.16	75.22	-3.68%	3,464,500
2025-10-07	80.10	80.50	77.88	78.09	-2.38%	3,016,300
2025-10-06	84.11	84.30	79.76	79.99	-4.55%	2,214,100
2025-10-03	84.33	85.37	83.58	83.80	+0.12%	1,999,500
2025-10-02	83.10	83.97	82.52	83.70	+0.29%	1,119,800
2025-10-01	82.11	83.63	81.47	83.46	+0.14%	1,307,000
2025-09-30	82.95	83.42	81.78	83.34	-1.28%	1,300,700
2025-09-29	84.34	84.53	83.07	84.42	+0.68%	1,451,400
2025-09-26	84.65	85.15	82.61	83.85	-0.37%	1,333,400
2025-09-25	85.51	85.78	84.10	84.16	-2.01%	1,074,300
2025-09-24	86.51	86.74	85.85	85.89	-1.24%	909,900
2025-09-23	86.74	87.54	86.35	86.97	+1.26%	985,600
2025-09-22	85.98	86.32	84.88	85.89	-0.35%	1,171,800
2025-09-19	88.07	88.24	86.15	86.19	-1.44%	3,862,800
2025-09-18	86.37	87.85	85.63	87.45	+2.71%	1,408,000
2025-09-17	86.08	88.00	85.14	85.14	-0.71%	1,144,100
2025-09-16	86.02	86.58	84.86	85.75	+0.21%	1,068,400
2025-09-15	85.77	86.20	84.62	85.57	+0.77%	1,284,200
2025-09-12	84.91	85.80	84.22	84.92	+0.21%	1,560,000
2025-09-11	84.18	85.80	84.18	84.74	+0.88%	1,314,100
2025-09-10	83.64	84.64	83.42	84.00	+0.33%	1,326,900
2025-09-09	85.37	85.37	83.47	83.72	-2.15%	1,269,700
2025-09-08	83.78	85.79	83.18	85.56	+1.02%	1,499,800
2025-09-05	83.77	85.55	83.50	84.70	+2.18%	1,008,000
2025-09-04	82.02	83.01	81.31	82.89	+1.63%	696,600
2025-09-03	80.45	81.73	80.26	81.56	+0.80%	1,026,700
2025-09-02	81.39	81.89	80.44	80.91	-1.86%	1,226,400
2025-08-29	81.88	82.69	81.57	82.44	+0.75%	890,800
2025-08-28	81.71	82.05	80.64	81.83	+0.13%	793,500
2025-08-27	81.10	82.51	80.88	81.72	+1.10%	905,100
2025-08-26	80.21	81.38	79.76	80.83	+0.51%	1,814,300
2025-08-25	80.68	81.00	79.65	80.42	-0.63%	940,000
2025-08-22	77.80	81.42	77.59	80.93	+4.55%	1,139,400
2025-08-21	76.77	77.54	76.51	77.41	-0.06%	716,300
2025-08-20	78.40	79.23	77.24	77.46	-1.03%	949,200
2025-08-19	77.86	79.35	77.51	78.27	+1.37%	1,290,700
2025-08-18	76.23	78.16	76.00	77.21	+1.47%	1,596,100
2025-08-15	75.01	76.30	74.55	76.09	+2.12%	1,892,700
2025-08-14	73.84	74.88	73.01	74.51	-0.63%	1,143,800
2025-08-13	73.73	75.27	73.10	74.98	+1.75%	1,498,400
2025-08-12	72.45	73.73	71.55	73.69	+2.55%	1,967,400
2025-08-11	74.30	74.85	71.64	71.86	-3.17%	1,928,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.27%). Worst month: Oct (-9.82%). Based on 5 years of daily data (2022–2026).

Jan+4.12%
Feb+0.37%
Mar-7.26%
Apr-8.63%
May+2.66%
Jun+3.36%
Jul+2.29%
Aug+2.58%
Sep-3.71%
Oct-9.82%
Nov+5.27%
Dec-4.39%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Alexandria Real Estate Equities Inc's (ARE) latest close?

49.74 on 2026-08-07, from the Closelook data lake's daily price record.

What is ARE's 52-week high and low?

88.24 high and 39.41 low over the trailing 52 weeks, as of 2026-08-07.

What is Alexandria Real Estate Equities Inc's strongest and weakest month historically?

Historically, ARE's strongest calendar month has been Nov (average +5.27%) and its weakest Oct (average -9.82%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.