ARE·Historical Data
View ARE's full daily price history. Download OHLC data as CSV and track long-term trends.
Alexandria Real Estate Equities (ARE) — OHLC preview (1997-05-28 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 44.73 | 45.2 | 43.53 | 43.82 | — |
| 2026-10-12 | 44.82 | 44.77 | 43.5 | 44.12 | — |
| 2026-10-09 | 45.62 | 45.8 | 44.8 | 45.51 | — |
| 2026-10-08 | 45.02 | 45.71 | 44.2 | 45.6 | — |
| 2026-10-07 | 45.72 | 46.48 | 45.15 | 45.21 | — |
| 2026-10-06 | 46.12 | 47.12 | 45.79 | 45.92 | — |
| 2026-10-05 | 46.99 | 48.02 | 45.58 | 45.88 | — |
| 2026-10-02 | 47.31 | 48.22 | 47 | 47.37 | — |
| 2026-10-01 | 47.19 | 47.53 | 45.66 | 47.03 | — |
| 2026-09-30 | 47.98 | 48.1 | 47.18 | 47.46 | — |
| 2026-09-29 | 48.52 | 49.07 | 47.97 | 48.47 | — |
| 2026-09-28 | 49.9 | 49.69 | 47.87 | 48.66 | — |
| 2026-09-25 | 50.3 | 50.6 | 49.38 | 49.93 | — |
| 2026-09-24 | 50.93 | 51.87 | 50.38 | 50.48 | — |
| 2026-09-23 | 53.44 | 53.93 | 51.53 | 51.86 | — |
| 2026-09-21 | 53.39 | 54.29 | 53.28 | 53.34 | — |
| 2026-09-18 | 56.7 | 57.28 | 53.21 | 53.3 | — |
| 2026-09-17 | 53.7 | 56.66 | 53.85 | 56.34 | — |
| 2026-09-16 | 53.15 | 53.65 | 52.16 | 53.52 | — |
| 2026-09-15 | 51.67 | 53.28 | 51.44 | 52.93 | — |
| 2026-09-14 | 51.38 | 52.7 | 51.21 | 51.96 | — |
| 2026-09-11 | 49.23 | 51.18 | 49.37 | 51.14 | — |
| 2026-09-10 | 50.39 | 50.82 | 49.24 | 49.56 | — |
| 2026-09-09 | 50.74 | 51.03 | 50.01 | 50.34 | — |
| 2026-09-08 | 52.28 | 52.5 | 50.55 | 50.77 | — |
| 2026-09-04 | 52.08 | 53.4 | 51.81 | 52.65 | — |
| 2026-09-02 | 51.78 | 53.31 | 51.12 | 52.72 | — |
| 2026-08-31 | 51.08 | 51.53 | 50.65 | 51.29 | — |
| 2026-08-27 | 52.45 | 53.05 | 52.06 | 52.28 | — |
| 2026-08-26 | 52.77 | 53.24 | 51.98 | 52.97 | — |