Alexandria Real Estate Equities Stock Price History
NYSE: AREReal EstateReal Estate Investment TrustsUSD
45.51-0.09 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARE price history at a glance
The price history for Alexandria Real Estate Equities (ARE) on this page begins on May 26, 1997, when the stock closed at $22.00; it most recently closed at $45.51 on October 5, 2026. The highest price in this record is $224.95, reached on December 27, 2021; the latest close is 79.8% below that peak. Across the 28 complete calendar years in the table, ARE finished higher in 18 and lower in 10. Its best year was 2019 (+41.6%) and its worst was 2025 (-50.6%).
Over roughly 29 years the share price changed +106.9%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, ARE has lost 38.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $224.95
- Date of high
- Dec 27, 2021
- Low since 1997
- $20.63
- Date of low
- May 26, 1997
- 52-week high
- $78.54
- 52-week low
- $39.41
- Last close
- $45.51
ARE returns
1 week
-3.93%
1 month
-9.59%
3 months
-4.95%
6 months
+6.81%
Year to date
-7.01%
1 year
-38.86%
3 years
-53.97%
5 years
-77.43%
ARE price return, excluding dividends.
ARE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.51 | -7.07% |
| 2025 | 48.97 | -50.62% |
| 2024 | 99.16 | -21.78% |
| 2023 | 126.77 | -12.97% |
| 2022 | 145.67 | -34.67% |
| 2021 | 222.96 | +25.10% |
| 2020 | 178.22 | +10.94% |
| 2019 | 160.64 | +41.61% |
| 2018 | 113.44 | -13.13% |
| 2017 | 130.59 | +17.51% |
| 2016 | 111.13 | +22.99% |
| 2015 | 90.36 | +0.63% |
| 2014 | 89.79 | +39.43% |
| 2013 | 64.40 | -10.11% |
| 2012 | 71.64 | +3.87% |
| 2011 | 68.97 | -5.86% |
| 2010 | 73.26 | +13.95% |
| 2009 | 64.29 | +9.71% |
| 2008 | 58.60 | -38.96% |
| 2007 | 96.01 | -4.37% |
| 2006 | 100.40 | +24.72% |
| 2005 | 80.50 | +8.17% |
| 2004 | 74.42 | +28.87% |
| 2003 | 57.75 | +35.56% |
| 2002 | 42.60 | +2.35% |
| 2001 | 41.62 | +11.92% |
| 2000 | 37.19 | +16.90% |
| 1999 | 31.81 | +2.83% |
| 1998 | 30.94 | -2.17% |
| 1997* | 31.63 | +43.75% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
ARE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.62 | 45.80 | 44.80 | 45.51 | -0.20% | |
| 45.02 | 45.71 | 44.20 | 45.60 | +0.86% | |
| 45.72 | 46.48 | 45.16 | 45.21 | -1.55% | |
| 46.12 | 47.12 | 45.79 | 45.92 | +0.09% | |
| 46.99 | 48.03 | 45.58 | 45.88 | -3.15% | |
| 47.31 | 48.22 | 47.00 | 47.37 | +0.72% | |
| 47.19 | 47.53 | 45.66 | 47.03 | -0.91% | |
| 47.98 | 48.10 | 47.18 | 47.46 | -2.08% | |
| 48.52 | 49.07 | 47.97 | 48.47 | -0.39% | |
| 49.90 | 49.90 | 47.87 | 48.66 | -2.54% | |
| 50.30 | 50.66 | 49.38 | 49.93 | -1.09% | |
| 50.93 | 51.87 | 50.38 | 50.48 | -2.66% | |
| 53.44 | 53.93 | 51.53 | 51.86 | -3.70% | |
| 53.94 | 54.70 | 53.37 | 53.85 | +0.96% | |
| 53.39 | 54.29 | 53.28 | 53.34 | +0.08% | |
| 56.70 | 57.28 | 53.21 | 53.30 | -5.40% | |
| 53.70 | 56.66 | 53.70 | 56.34 | +5.27% | |
| 53.15 | 53.65 | 52.16 | 53.52 | +1.11% | |
| 51.67 | 53.28 | 51.43 | 52.93 | +1.87% | |
| 51.38 | 52.71 | 51.21 | 51.96 | +1.60% | |
| 49.23 | 51.18 | 49.23 | 51.14 | +3.19% | |
| 50.39 | 50.82 | 49.24 | 49.56 | -1.55% | |
| 50.74 | 51.03 | 50.01 | 50.34 | -0.85% | |
| 52.28 | 52.50 | 50.55 | 50.77 | -3.57% | |
| 52.08 | 53.42 | 51.72 | 52.65 | -0.08% | |
| 54.00 | 54.12 | 52.26 | 52.69 | -0.06% | |
| 51.78 | 53.31 | 51.12 | 52.72 | +2.11% | |
| 51.27 | 52.94 | 50.58 | 51.63 | +0.66% | |
| 51.08 | 51.53 | 50.64 | 51.29 | -0.54% | |
| 52.49 | 52.81 | 51.54 | 51.57 | -1.36% | |
| 52.45 | 53.05 | 52.06 | 52.28 | -1.30% | |
| 52.77 | 53.24 | 51.98 | 52.97 | +0.13% | |
| 54.51 | 54.66 | 52.35 | 52.90 | -2.11% | |
| 53.12 | 54.71 | 53.07 | 54.04 | +1.03% | |
| 53.30 | 54.01 | 51.81 | 53.49 | +1.04% | |
| 50.78 | 53.30 | 50.15 | 52.94 | +4.73% | |
| 46.80 | 50.90 | 46.74 | 50.55 | +10.27% | |
| 46.98 | 47.19 | 45.78 | 45.84 | -2.34% | |
| 47.63 | 47.95 | 46.10 | 46.94 | -2.49% | |
| 48.37 | 48.57 | 48.01 | 48.14 | -0.58% | |
| 47.85 | 48.81 | 47.85 | 48.42 | +0.75% | |
| 48.11 | 48.37 | 47.66 | 48.06 | -0.12% | |
| 48.31 | 48.96 | 47.82 | 48.12 | -0.48% | |
| 49.12 | 49.46 | 47.51 | 48.35 | -2.79% | |
| 48.70 | 50.17 | 48.15 | 49.74 | +2.60% | |
| 50.85 | 50.88 | 48.45 | 48.48 | -3.23% | |
| 49.38 | 50.49 | 47.54 | 50.10 | +2.52% | |
| 51.90 | 52.49 | 48.52 | 48.87 | -7.84% | |
| 52.30 | 53.34 | 52.28 | 53.03 | +3.07% | |
| 52.06 | 52.63 | 51.20 | 51.45 | -1.98% | |
| 53.35 | 53.68 | 51.90 | 52.49 | -2.38% | |
| 54.44 | 55.74 | 53.43 | 53.77 | -0.43% | |
| 52.01 | 54.05 | 51.95 | 54.00 | +5.08% | |
| 51.13 | 52.21 | 50.94 | 51.39 | +0.88% | |
| 50.48 | 51.15 | 49.76 | 50.94 | +1.64% | |
| 49.30 | 50.86 | 49.00 | 50.12 | +0.97% | |
| 51.00 | 51.05 | 49.43 | 49.64 | -1.92% | |
| 49.60 | 50.79 | 49.59 | 50.61 | +1.12% | |
| 50.22 | 50.84 | 49.63 | 50.05 | -0.34% | |
| 50.14 | 50.88 | 49.73 | 50.22 | +0.16% | |
| 49.16 | 50.21 | 48.82 | 50.14 | +2.96% | |
| 47.70 | 49.45 | 47.70 | 48.70 | +2.53% | |
| 48.25 | 48.44 | 47.19 | 47.50 | -1.21% | |
| 48.12 | 48.81 | 47.54 | 48.08 | +0.42% | |
| 48.80 | 49.20 | 47.33 | 47.88 | -1.30% | |
| 48.03 | 49.08 | 47.96 | 48.51 | +0.98% | |
| 48.99 | 49.02 | 47.87 | 48.04 | -2.77% | |
| 50.04 | 51.50 | 49.33 | 49.41 | -0.92% | |
| 52.31 | 52.72 | 49.55 | 49.87 | -5.15% | |
| 53.48 | 53.73 | 52.48 | 52.58 | -0.81% | |
| 52.80 | 54.12 | 52.23 | 53.01 | +0.30% | |
| 54.06 | 54.62 | 52.85 | 52.85 | -4.93% | |
| 54.85 | 55.69 | 54.03 | 55.59 | +0.67% | |
| 53.63 | 56.20 | 53.63 | 55.22 | +3.62% | |
| 51.90 | 53.33 | 50.82 | 53.29 | +4.00% | |
| 51.97 | 52.68 | 50.87 | 51.24 | -0.70% | |
| 50.74 | 52.02 | 50.63 | 51.60 | +1.71% | |
| 51.39 | 51.39 | 50.35 | 50.73 | -0.59% | |
| 50.31 | 51.50 | 49.79 | 51.03 | +3.70% | |
| 51.55 | 52.03 | 48.86 | 49.21 | -4.93% | |
| 52.31 | 53.03 | 51.29 | 51.76 | -1.18% | |
| 54.24 | 54.69 | 52.31 | 52.38 | -1.49% | |
| 52.64 | 54.35 | 52.56 | 53.17 | +0.76% | |
| 51.93 | 53.24 | 51.47 | 52.77 | +0.88% | |
| 52.60 | 53.57 | 52.16 | 52.31 | -1.21% | |
| 50.66 | 55.14 | 50.66 | 52.95 | +5.35% | |
| 51.73 | 52.31 | 50.19 | 50.26 | -1.99% | |
| 52.55 | 53.03 | 51.13 | 51.28 | -3.46% | |
| 52.16 | 53.29 | 51.85 | 53.12 | +3.61% | |
| 52.28 | 52.61 | 51.25 | 51.27 | -2.79% | |
| 48.61 | 53.37 | 47.88 | 52.74 | +8.45% | |
| 48.70 | 49.72 | 48.50 | 48.63 | -2.11% | |
| 50.00 | 51.00 | 48.98 | 49.68 | -0.76% | |
| 49.62 | 50.53 | 49.22 | 50.06 | +0.26% | |
| 49.00 | 50.07 | 48.73 | 49.93 | +3.01% | |
| 48.97 | 48.98 | 47.76 | 48.47 | +0.21% | |
| 47.94 | 48.52 | 47.67 | 48.37 | +1.09% | |
| 47.40 | 48.25 | 47.01 | 47.85 | +0.02% | |
| 46.11 | 48.17 | 45.70 | 47.84 | +4.36% | |
| 46.35 | 46.64 | 45.44 | 45.84 | -1.80% | |
| 45.40 | 46.73 | 45.15 | 46.68 | +3.80% | |
| 45.78 | 46.13 | 44.81 | 44.97 | -2.60% | |
| 47.75 | 48.01 | 46.11 | 46.17 | -2.33% | |
| 46.53 | 47.37 | 45.54 | 47.27 | +1.66% | |
| 46.01 | 46.88 | 45.45 | 46.50 | +1.09% | |
| 46.05 | 46.85 | 45.56 | 46.00 | -0.56% | |
| 45.83 | 46.90 | 45.81 | 46.26 | +1.49% | |
| 46.11 | 46.95 | 45.43 | 45.58 | -0.55% | |
| 44.65 | 47.13 | 44.65 | 45.83 | +4.63% | |
| 41.76 | 44.08 | 41.33 | 43.80 | +6.47% | |
| 40.53 | 41.66 | 40.21 | 41.14 | -0.60% | |
| 40.58 | 41.83 | 40.04 | 41.39 | +2.17% | |
| 40.92 | 41.34 | 40.23 | 40.51 | -1.32% | |
| 40.11 | 41.39 | 40.10 | 41.05 | +1.58% | |
| 43.90 | 44.13 | 39.41 | 40.41 | -11.30% | |
| 47.77 | 47.86 | 45.32 | 45.56 | -3.88% | |
| 46.35 | 47.53 | 45.78 | 47.40 | +2.20% | |
| 46.50 | 47.00 | 45.04 | 46.38 | -0.58% | |
| 48.20 | 48.54 | 46.47 | 46.65 | -2.43% | |
| 48.89 | 49.00 | 46.93 | 47.81 | -2.39% | |
| 48.10 | 49.14 | 47.93 | 48.98 | +0.72% | |
| 48.20 | 49.18 | 48.10 | 48.63 | +1.42% | |
| 47.85 | 48.95 | 47.04 | 47.95 | +0.71% | |
| 45.40 | 47.77 | 45.06 | 47.61 | +4.89% | |
| 43.60 | 45.47 | 43.37 | 45.39 | +3.75% | |
| 42.26 | 43.76 | 42.00 | 43.75 | +2.68% | |
| 43.99 | 44.66 | 41.73 | 42.61 | -3.14% | |
| 44.73 | 45.09 | 43.70 | 43.99 | -1.90% | |
| 45.30 | 45.46 | 44.51 | 44.84 | +1.61% | |
| 42.80 | 44.29 | 42.80 | 44.13 | +2.51% | |
| 42.83 | 43.44 | 42.54 | 43.05 | -0.42% | |
| 42.75 | 43.25 | 41.44 | 43.23 | -0.14% | |
| 46.50 | 46.50 | 43.25 | 43.29 | -6.74% | |
| 46.29 | 47.36 | 46.12 | 46.42 | +0.28% | |
| 46.85 | 47.55 | 45.05 | 46.29 | +0.54% | |
| 47.78 | 47.91 | 45.61 | 46.04 | -4.10% | |
| 47.17 | 48.69 | 47.17 | 48.01 | +1.54% | |
| 46.89 | 47.56 | 46.06 | 47.28 | -0.21% | |
| 47.60 | 48.61 | 47.13 | 47.38 | -1.60% | |
| 48.66 | 49.23 | 47.75 | 48.15 | +1.60% | |
| 48.92 | 49.18 | 47.19 | 47.39 | -4.30% | |
| 48.17 | 49.61 | 47.97 | 49.52 | +2.50% | |
| 48.80 | 49.15 | 48.28 | 48.31 | -2.21% | |
| 49.13 | 50.08 | 49.11 | 49.40 | +2.26% | |
| 48.93 | 49.05 | 48.05 | 48.31 | -0.21% | |
| 51.20 | 51.20 | 48.18 | 48.41 | -3.66% | |
| 49.78 | 51.16 | 49.45 | 50.25 | +0.16% | |
| 50.84 | 51.03 | 49.88 | 50.17 | -1.72% | |
| 51.00 | 51.81 | 50.15 | 51.05 | -0.25% | |
| 49.85 | 51.43 | 48.44 | 51.18 | +0.89% | |
| 50.87 | 51.26 | 49.60 | 50.73 | -2.05% | |
| 52.94 | 53.40 | 51.51 | 51.79 | -3.34% | |
| 52.08 | 53.60 | 51.60 | 53.58 | +2.60% | |
| 51.24 | 52.73 | 49.50 | 52.22 | -0.78% | |
| 53.40 | 53.92 | 52.57 | 52.63 | -2.61% | |
| 54.27 | 54.59 | 52.50 | 54.04 | -1.96% | |
| 54.26 | 55.27 | 54.20 | 55.12 | +1.96% | |
| 53.61 | 54.16 | 52.51 | 54.06 | +0.63% | |
| 53.55 | 55.21 | 53.17 | 53.72 | -0.06% | |
| 53.36 | 53.89 | 52.82 | 53.75 | +0.19% | |
| 53.45 | 53.90 | 52.62 | 53.65 | +0.47% | |
| 54.13 | 54.25 | 52.81 | 53.40 | -1.40% | |
| 54.28 | 55.02 | 53.93 | 54.16 | -0.46% | |
| 54.00 | 55.01 | 52.23 | 54.41 | +3.66% | |
| 51.19 | 53.36 | 51.01 | 52.49 | +4.15% | |
| 53.70 | 54.65 | 50.10 | 50.40 | -6.25% | |
| 56.94 | 57.32 | 53.71 | 53.76 | -5.45% | |
| 56.53 | 57.20 | 56.10 | 56.86 | +1.17% | |
| 55.60 | 56.32 | 54.37 | 56.20 | +0.54% | |
| 55.00 | 56.07 | 54.39 | 55.90 | +1.38% | |
| 54.95 | 55.64 | 53.67 | 55.14 | -0.31% | |
| 54.16 | 56.52 | 54.16 | 55.31 | +2.77% | |
| 53.67 | 54.53 | 53.14 | 53.82 | -0.61% | |
| 54.56 | 55.28 | 53.70 | 54.15 | -0.90% | |
| 54.35 | 55.03 | 53.18 | 54.64 | +1.09% | |
| 55.01 | 55.34 | 53.14 | 54.05 | -1.03% | |
| 58.40 | 58.74 | 54.55 | 54.61 | -6.07% | |
| 57.35 | 59.25 | 56.20 | 58.14 | +1.71% | |
| 59.50 | 59.75 | 57.13 | 57.16 | -4.24% | |
| 57.87 | 59.76 | 57.85 | 59.69 | +2.75% | |
| 58.61 | 59.38 | 57.91 | 58.09 | -0.62% | |
| 57.86 | 58.73 | 57.59 | 58.45 | +1.62% | |
| 56.92 | 57.71 | 56.01 | 57.52 | -0.64% | |
| 56.96 | 58.22 | 56.79 | 57.89 | +1.10% | |
| 56.30 | 57.59 | 55.92 | 57.26 | +2.00% | |
| 54.72 | 56.34 | 54.64 | 56.14 | +2.75% | |
| 54.67 | 54.90 | 53.61 | 54.64 | +0.52% | |
| 53.97 | 54.74 | 53.15 | 54.36 | +0.72% | |
| 53.50 | 54.24 | 52.94 | 53.97 | +1.31% | |
| 52.20 | 53.94 | 51.70 | 53.27 | +2.09% | |
| 52.94 | 53.62 | 52.03 | 52.18 | -0.38% | |
| 49.63 | 52.44 | 49.47 | 52.38 | +5.73% | |
| 48.72 | 50.11 | 48.66 | 49.54 | +1.16% | |
| 48.79 | 49.57 | 48.10 | 48.97 | +0.06% | |
| 48.75 | 49.27 | 48.58 | 48.94 | -1.07% | |
| 49.18 | 49.60 | 48.92 | 49.47 | +0.61% | |
| 48.99 | 50.08 | 48.86 | 49.17 | +1.17% | |
| 48.67 | 48.69 | 48.01 | 48.60 | -0.33% | |
| 47.91 | 48.84 | 47.64 | 48.76 | +1.44% | |
| 48.42 | 48.48 | 47.85 | 48.07 | -1.13% | |
| 48.10 | 48.64 | 47.71 | 48.62 | +1.42% | |
| 48.80 | 49.14 | 47.47 | 47.94 | -2.06% | |
| 47.72 | 49.17 | 47.54 | 48.95 | +2.92% | |
| 46.97 | 47.88 | 46.80 | 47.56 | +1.26% | |
| 46.99 | 47.78 | 45.73 | 46.97 | -0.93% | |
| 47.40 | 47.80 | 46.82 | 47.41 | +1.65% | |
| 45.91 | 46.73 | 45.72 | 46.64 | +2.35% | |
| 46.62 | 47.19 | 45.44 | 45.57 | -1.94% | |
| 45.50 | 46.61 | 45.21 | 46.47 | +2.61% | |
| 44.90 | 45.91 | 44.84 | 45.29 | +0.71% | |
| 45.90 | 45.92 | 44.10 | 44.97 | -1.12% | |
| 46.10 | 47.49 | 45.47 | 45.48 | -2.38% | |
| 48.01 | 48.02 | 46.10 | 46.59 | -3.78% | |
| 52.13 | 52.57 | 47.57 | 48.42 | -10.05% | |
| 53.31 | 54.17 | 52.96 | 53.83 | +1.37% | |
| 52.86 | 53.60 | 52.39 | 53.10 | -1.06% | |
| 53.53 | 54.45 | 53.40 | 53.67 | +0.19% | |
| 52.29 | 54.17 | 52.27 | 53.57 | +1.75% | |
| 51.60 | 52.88 | 51.55 | 52.65 | +2.79% | |
| 51.00 | 51.58 | 50.60 | 51.22 | +0.65% | |
| 49.06 | 51.75 | 48.99 | 50.89 | +4.15% | |
| 49.82 | 50.46 | 48.66 | 48.86 | -1.31% | |
| 50.80 | 51.00 | 49.30 | 49.51 | -2.54% | |
| 50.60 | 51.12 | 50.22 | 50.80 | -0.08% | |
| 52.34 | 52.54 | 50.51 | 50.84 | -2.77% | |
| 52.00 | 52.73 | 51.63 | 52.29 | +0.10% | |
| 53.22 | 53.67 | 52.16 | 52.24 | -2.86% | |
| 54.40 | 54.91 | 53.70 | 53.78 | -1.95% | |
| 54.72 | 55.11 | 53.77 | 54.85 | +1.09% | |
| 55.87 | 56.35 | 54.22 | 54.26 | -2.43% | |
| 53.18 | 55.65 | 52.95 | 55.61 | +4.59% | |
| 54.43 | 54.97 | 52.94 | 53.17 | -2.39% | |
| 54.29 | 54.85 | 53.08 | 54.47 | +0.89% | |
| 55.04 | 55.71 | 53.94 | 53.99 | -3.05% | |
| 56.84 | 58.10 | 55.37 | 55.69 | -4.35% | |
| 56.00 | 58.70 | 55.30 | 58.22 | +3.28% | |
| 55.34 | 58.06 | 55.02 | 56.37 | -4.07% | |
| 62.20 | 63.61 | 57.62 | 58.76 | -6.64% | |
| 69.78 | 69.78 | 62.56 | 62.94 | -19.17% | |
| 77.93 | 78.00 | 76.92 | 77.87 | +0.59% | |
| 77.69 | 78.51 | 77.27 | 77.41 | +0.65% | |
| 77.73 | 78.29 | 76.88 | 76.91 | -1.11% | |
| 77.09 | 78.29 | 76.69 | 77.77 | +1.28% | |
| 76.81 | 77.20 | 75.84 | 76.79 | +0.08% | |
| 75.27 | 77.36 | 75.24 | 76.73 | +2.32% | |
| 75.12 | 75.99 | 74.27 | 74.99 | -0.32% | |
| 76.66 | 77.30 | 75.11 | 75.23 | -1.29% | |
| 75.62 | 78.54 | 75.50 | 76.21 | +1.52% | |
| 73.62 | 75.36 | 73.38 | 75.07 | +1.62% | |
| 73.88 | 74.29 | 72.83 | 73.87 | -0.07% | |
| 74.45 | 74.50 | 72.90 | 73.92 | -0.69% | |
| 75.22 | 76.23 | 74.02 | 74.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARE chart for longer ranges.