Get the Stockscreener App
58.22
3.28%
1.85
Pre-market:
58.03
-0.19
-0.33%
Alexandria Real Estate Equities Inc Stock (ARE) Price History
The historical daily chart and data for Alexandria Real Estate Equities Inc stock (ARE), show that the latest closing stock price as of October 31, 2025, is $58.22.
- Alexandria Real Estate Equities Inc all-time high stock price is $224.95, occurred on December 31, 2021.
- The lowest Alexandria Real Estate Equities Inc stock price recorded was $55.02 on October 30, 2025. Since then, Alexandria Real Estate Equities Inc's stock price has risen over 5.82% to $58.22 now.
- The 52-week high stock price for ARE is $116.52, representing a 100.14% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for ARE is $55.02, indicating a -5.50% decrease from the current share price, occurred on October 30, 2025.
- The closing price of Alexandria Real Estate Equities Inc (ARE) stock in the beginning of 2024 was $219.92. The stock closed the year at $145.67, a loss of over -33.76% for the year.
The table below shows more information about ARE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $58.70 | $55.30 | $3.40 | 4,141,338.0 | +3.28% |
| Oct 30, 2025 | $58.05 | $55.02 | $3.03 | 7,474,656.0 | -4.07% |
| Oct 29, 2025 | $63.60 | $57.62 | $5.99 | 7,039,989.0 | -6.64% |
| Oct 28, 2025 | $69.78 | $62.56 | $7.22 | 12,257,668.0 | -19.17% |
| Oct 27, 2025 | $78.00 | $76.92 | $1.08 | 1,353,290.0 | +0.59% |
| Oct 24, 2025 | $78.51 | $77.27 | $1.24 | 1,314,352.0 | +0.65% |
| Oct 23, 2025 | $78.29 | $76.88 | $1.41 | 1,190,384.0 | -1.11% |
| Oct 22, 2025 | $78.29 | $76.69 | $1.60 | 1,195,547.0 | +1.28% |
| Oct 21, 2025 | $77.19 | $75.83 | $1.36 | 1,328,931.0 | +0.08% |
| Oct 20, 2025 | $77.36 | $75.23 | $2.12 | 1,620,700.0 | +2.32% |
| Oct 17, 2025 | $75.99 | $74.27 | $1.72 | 1,229,723.0 | -0.32% |
| Oct 16, 2025 | $77.30 | $75.11 | $2.19 | 1,931,961.0 | -1.29% |
| Oct 15, 2025 | $78.54 | $75.50 | $3.04 | 1,569,432.0 | +1.52% |
| Oct 14, 2025 | $75.36 | $73.38 | $1.98 | 1,313,629.0 | +1.62% |
| Oct 13, 2025 | $74.29 | $72.83 | $1.46 | 1,559,909.0 | -0.07% |
| Oct 10, 2025 | $74.50 | $72.90 | $1.60 | 2,719,039.0 | -0.69% |
| Oct 09, 2025 | $76.23 | $74.02 | $2.21 | 2,503,596.0 | -1.05% |
| Oct 08, 2025 | $78.75 | $75.16 | $3.59 | 3,462,760.0 | -3.68% |
| Oct 07, 2025 | $80.50 | $77.88 | $2.62 | 3,015,726.0 | -2.38% |
| Oct 06, 2025 | $84.30 | $79.76 | $4.54 | 2,196,659.0 | -4.55% |
Alexandria Real Estate Equities Inc Stock (ARE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alexandria Real Estate Equities Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alexandria Real Estate Equities Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alexandria Real Estate Equities Inc Stock (ARE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $85.37 | $55.02 | $30.35 | 68,942,529.0 | -30.14% |
| Sep, 2025 | $88.24 | $80.26 | $7.98 | 27,857,176.0 | +1.09% |
| Aug, 2025 | $82.69 | $71.55 | $11.14 | 29,352,775.0 | +7.86% |
| Jul, 2025 | $83.36 | $72.05 | $11.31 | 35,309,370.0 | +5.23% |
| Jun, 2025 | $75.80 | $68.30 | $7.50 | 34,823,641.0 | +3.48% |
| May, 2025 | $76.75 | $67.37 | $9.38 | 37,640,533.0 | -3.40% |
| Apr, 2025 | $93.54 | $70.57 | $22.97 | 44,639,209.0 | -21.46% |
| Mar, 2025 | $105.1 | $91.15 | $13.99 | 23,145,505.0 | -9.53% |
| Feb, 2025 | $102.5 | $93.25 | $9.30 | 20,788,778.0 | +5.04% |
| Jan, 2025 | $104.4 | $94.34 | $10.09 | 29,328,695.0 | -0.21% |
Alexandria Real Estate Equities Inc Stock (ARE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $110.3 | $96.44 | $13.88 | 26,522,826.0 | -11.28% |
| Nov, 2024 | $116.5 | $102.9 | $13.63 | 22,165,422.0 | -1.18% |
| Oct, 2024 | $123.1 | $111.4 | $11.73 | 30,223,518.0 | -6.06% |
| Sep, 2024 | $125.6 | $115.5 | $10.16 | 21,818,215.0 | -0.69% |
| Aug, 2024 | $123.2 | $108.6 | $14.64 | 18,798,411.0 | +1.94% |
| Jul, 2024 | $130.1 | $114.6 | $15.51 | 19,772,972.0 | +0.27% |
| Jun, 2024 | $119.5 | $112.7 | $6.84 | 15,558,539.0 | -1.71% |
| May, 2024 | $127.2 | $113.8 | $13.39 | 14,537,497.0 | +2.70% |
| Apr, 2024 | $129.8 | $114.7 | $15.15 | 17,226,791.0 | -10.12% |
| Mar, 2024 | $129.8 | $121.3 | $8.44 | 19,412,944.0 | +3.35% |
| Feb, 2024 | $126.6 | $111.2 | $15.45 | 23,936,673.0 | +3.17% |
| Jan, 2024 | $131.4 | $119.1 | $12.24 | 22,006,821.0 | -4.63% |
Alexandria Real Estate Equities Inc Stock (ARE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $135.4 | $108.9 | $26.57 | 31,011,071.0 | +15.88% |
| Nov, 2023 | $113.3 | $91.25 | $22.06 | 23,930,008.0 | +17.47% |
| Oct, 2023 | $102.6 | $90.73 | $11.83 | 27,988,573.0 | -6.96% |
| Sep, 2023 | $117.8 | $97.06 | $20.69 | 23,701,944.0 | -13.96% |
| Aug, 2023 | $125.7 | $113.1 | $12.63 | 17,705,766.0 | -7.43% |
| Jul, 2023 | $129.8 | $113.0 | $16.76 | 19,463,566.0 | +10.74% |
| Jun, 2023 | $123.9 | $108.8 | $15.12 | 23,540,339.0 | +0.03% |
| May, 2023 | $124.8 | $110.6 | $14.15 | 18,898,271.0 | -8.63% |
| Apr, 2023 | $126.8 | $117.6 | $9.14 | 18,365,200.0 | -1.12% |
| Mar, 2023 | $148.8 | $114.9 | $33.90 | 41,249,206.0 | -16.15% |
| Feb, 2023 | $172.7 | $149.7 | $22.93 | 14,132,136.0 | -6.82% |
| Jan, 2023 | $161.9 | $141.9 | $20.03 | 13,508,816.0 | +10.35% |
1.08%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):