Download ARE daily OHLC history, export CSV, and review long-term price data.
Alexandria Real Estate Equities (ARE) — OHLC preview (1997-05-28 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 50.14 | 50.88 | 49.73 | 50.22 | — |
| 2026-07-16 | 49.16 | 50.21 | 48.82 | 50.14 | — |
| 2026-07-15 | 47.7 | 49.45 | 47.74 | 48.7 | — |
| 2026-07-14 | 48.25 | 48.44 | 47.19 | 47.5 | — |
| 2026-07-13 | 48.12 | 48.8 | 47.54 | 48.08 | — |
| 2026-07-10 | 48.8 | 49.2 | 47.33 | 47.88 | — |
| 2026-07-09 |
| 2026-07-17 | 50.1 | 50.9 | 49.7 | 50.2 | +0.2% |
| 2026-07-16 | 49.2 | 50.2 | 48.8 | 50.1 | +2.0% |
| 2026-07-15 | 47.7 | 49.5 | 47.7 | 48.7 | +2.1% |
| 2026-07-14 | 48.3 | 48.4 | 47.2 | 47.5 | -1.6% |
| 2026-07-13 | 48.1 | 48.8 | 47.5 | 48.1 | -0.1% |
| 2026-07-10 | 48.8 | 49.2 | 47.3 | 47.9 | -1.9% |
| 2026-07-09 | 48.0 | 49.1 | 48.0 | 48.5 | +1.0% |
| 2026-07-08 | 49.0 | 49.0 | 47.9 | 48.0 | -1.9% |
| 2026-07-07 | 50.0 | 51.5 | 49.3 | 49.4 | -1.3% |
| 2026-07-06 | 52.3 | 52.7 | 49.5 | 49.9 | -4.7% |
| 2026-07-02 | 53.5 | 53.7 | 52.5 | 52.6 | -1.7% |
| 2026-07-01 | 52.8 | 54.1 | 52.2 | 53.0 | +0.4% |
| 2026-06-30 | 54.1 | 54.6 | 52.9 | 52.9 | -2.2% |
| 2026-06-29 | 54.9 | 55.7 | 54.0 | 55.6 | +1.3% |
| 2026-06-26 | 53.6 | 56.2 | 53.8 | 55.2 | +3.0% |
| 2026-06-25 | 51.9 | 53.3 | 50.8 | 53.3 | +2.7% |
| 2026-06-24 | 52.0 | 52.7 | 50.9 | 51.2 | -1.4% |
| 2026-06-23 | 50.7 | 52.0 | 50.6 | 51.6 | +1.7% |
| 2026-06-22 | 51.4 | 51.4 | 50.4 | 50.7 | -1.3% |
| 2026-06-18 | 50.3 | 51.5 | 49.8 | 51.0 | +1.4% |
| 2026-06-17 | 51.6 | 52.0 | 48.9 | 49.2 | -4.5% |
| 2026-06-16 | 52.3 | 53.0 | 51.3 | 51.8 | -1.1% |
| 2026-06-15 | 54.2 | 54.7 | 52.3 | 52.4 | -3.4% |
| 2026-06-12 | 52.6 | 54.4 | 52.6 | 53.2 | +1.0% |
| 2026-06-11 | 51.9 | 53.2 | 51.5 | 52.8 | +1.6% |
| 2026-06-10 | 52.6 | 53.6 | 52.2 | 52.3 | -0.6% |
| 2026-06-09 | 50.7 | 55.1 | 50.7 | 53.0 | +4.5% |
| 2026-06-05 | 52.6 | 53.0 | 51.1 | 51.3 | -2.4% |
| 2026-06-04 | 52.2 | 53.3 | 51.9 | 53.1 | +1.8% |
| 2026-06-03 | 52.3 | 52.6 | 51.3 | 51.3 | -1.9% |
| 48.03 |
| 49.08 |
| 47.96 |
| 48.51 |
| — |
| 2026-07-08 | 48.99 | 49.02 | 47.88 | 48.04 | — |
| 2026-07-07 | 50.04 | 51.5 | 49.34 | 49.41 | — |
| 2026-07-06 | 52.31 | 52.72 | 49.54 | 49.87 | — |
| 2026-07-02 | 53.48 | 53.68 | 52.48 | 52.58 | — |
| 2026-07-01 | 52.8 | 54.12 | 52.23 | 53.01 | — |
| 2026-06-30 | 54.06 | 54.62 | 52.85 | 52.85 | — |
| 2026-06-29 | 54.85 | 55.67 | 54.03 | 55.59 | — |
| 2026-06-26 | 53.63 | 56.2 | 53.75 | 55.22 | — |
| 2026-06-25 | 51.9 | 53.33 | 50.82 | 53.29 | — |
| 2026-06-24 | 51.97 | 52.68 | 50.87 | 51.24 | — |
| 2026-06-23 | 50.74 | 52.02 | 50.63 | 51.6 | — |
| 2026-06-22 | 51.39 | 51.39 | 50.35 | 50.73 | — |
| 2026-06-18 | 50.31 | 51.5 | 49.79 | 51.03 | — |
| 2026-06-17 | 51.55 | 52.03 | 48.86 | 49.21 | — |
| 2026-06-16 | 52.31 | 53.03 | 51.28 | 51.76 | — |
| 2026-06-15 | 54.24 | 54.69 | 52.31 | 52.38 | — |
| 2026-06-12 | 52.64 | 54.35 | 52.59 | 53.17 | — |
| 2026-06-11 | 51.93 | 53.24 | 51.47 | 52.77 | — |
| 2026-06-10 | 52.6 | 53.57 | 52.16 | 52.31 | — |
| 2026-06-09 | 50.65 | 55.14 | 50.74 | 52.95 | — |
| 2026-06-05 | 52.55 | 53.03 | 51.14 | 51.28 | — |
| 2026-06-04 | 52.16 | 53.29 | 51.89 | 53.12 | — |
| 2026-06-03 | 52.28 | 52.6 | 51.29 | 51.27 | — |