ARE Monthly Statistics
ARE monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Alexandria Real Estate Equities, Inc. (ARE) company overview
Alexandria Real Estate Equities Inc is an urban office real estate investment trust (REIT). It is engaged in the business of providing space for lease to life science, agtech, and technology tenants. The company has established a market presence in key locations, including Greater Boston, the San Francisco Bay Area, New York City, San Diego, Seattle, Maryland, and Research Triangle, Texas, and Canada. The Company is a life science real estate investment trust focused on developing, redeveloping, and operating properties that provide space for lease to tenants in the life science industry.
| Period | Return % |
|---|---|
| 2000-01 | -5.6 |
| 2000-02 | 3.59 |
| 2000-03 | -1.83 |
| 2000-04 | 6.67 |
| 2000-05 | 5.66 |
| 2000-06 | 1.45 |
| 2000-07 | 4.4 |
| 2000-08 | -2.26 |
| 2000-09 | -1.97 |
| 2000-10 | -1.25 |
| 2000-11 | 7.73 |
| 2000-12 | 1.89 |
| 2001-01 | -3.47 |
| 2001-02 | 5.77 |
| 2001-03 | -0.58 |
| 2001-04 | -1.67 |
| 2001-05 | -1.91 |
| 2001-06 | 9.31 |
| 2001-07 | -1.26 |
| 2001-08 | 1.76 |
| 2001-09 | -1.35 |
| 2001-10 | 1.9 |
| 2001-11 | 3.18 |
| 2001-12 | -0.92 |
| 2002-01 | -1.58 |
| 2002-02 | 2.22 |
| 2002-03 | 7.86 |
| 2002-04 | 2.47 |
| 2002-05 | 1.75 |
| 2002-06 | 6.11 |
| 2002-07 | -12.55 |
| 2002-08 | 1.81 |
| 2002-09 | -3.3 |
| 2002-10 | -1.13 |
| 2002-11 | -2.88 |
| 2002-12 | 4.44 |
| 2003-01 | -2.93 |
| 2003-02 | 0.48 |
| 2003-03 | 1.2 |
| 2003-04 | 0.59 |
| 2003-05 | 4.73 |
| 2003-06 | 1.58 |
| 2003-07 | 1.67 |
| 2003-08 | 2.19 |
| 2003-09 | 2.74 |
| 2003-10 | 6.18 |
| 2003-11 | 10 |
| 2003-12 | 3.21 |
| 2004-01 | 6.82 |
| 2004-02 | -0.76 |
| 2004-03 | 2.64 |
| 2004-04 | -9.81 |
| 2004-05 | -3.29 |
| 2004-06 | 3.33 |
| 2004-07 | 5.83 |
| 2004-08 | 7.84 |
| 2004-09 | 1.42 |
| 2004-10 | 0.5 |
| 2004-11 | 8.71 |
| 2004-12 | 3.65 |
| 2005-01 | -10.56 |
| 2005-02 | 0.63 |
| 2005-03 | -3.88 |
| 2005-04 | 6.9 |
| 2005-05 | 0.7 |
| 2005-06 | 5.99 |
| 2005-07 | 9.53 |
| 2005-08 | 1.86 |
| 2005-09 | 0.9 |
| 2005-10 | -2.23 |
| 2005-11 | 3.9 |
| 2005-12 | -4.17 |
| 2006-01 | 9.63 |
| 2006-02 | -0.26 |
| 2006-03 | 8.3 |
| 2006-04 | -4.96 |
| 2006-05 | -7.33 |
| 2006-06 | 5.62 |
| 2006-07 | 6.47 |
| 2006-08 | 3.81 |
| 2006-09 | -4.31 |
| 2006-10 | 6.29 |
| 2006-11 | 3.39 |
| 2006-12 | -2.6 |
| 2007-01 | 7.93 |
| 2007-02 | -2.93 |
| 2007-03 | -4.58 |
| 2007-04 | 5.46 |
| 2007-05 | -0.61 |
| 2007-06 | -7.97 |
| 2007-07 | -11.04 |
| 2007-08 | 8.36 |
| 2007-09 | 3.14 |
| 2007-10 | 7.15 |
| 2007-11 | -4.76 |
| 2007-12 | 3.5 |
| 2008-01 | -3.53 |
| 2008-02 | -6.4 |
| 2008-03 | 1 |
| 2008-04 | 13.28 |
| 2008-05 | -0.7 |
| 2008-06 | -6.67 |
| 2008-07 | 6.08 |
| 2008-08 | 4.31 |
| 2008-09 | 4.45 |
| 2008-10 | -38.2 |
| 2008-11 | -36.31 |
| 2008-12 | 36.27 |
| 2009-01 | -1.66 |
| 2009-02 | -32.66 |
| 2009-03 | -8.91 |
| 2009-04 | 0.22 |
| 2009-05 | -1.59 |
| 2009-06 | -0.31 |
| 2009-07 | 6.48 |
| 2009-08 | 46.18 |
| 2009-09 | -2.44 |
| 2009-10 | -0.33 |
| 2009-11 | 4.06 |
| 2009-12 | 14.05 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-25 | 54.51 | 54.66 | 52.35 | 52.9 | — |
| 2026-08-24 | 53.12 | 54.71 | 53.07 | 54.04 | — |
| 2026-08-21 | 53.3 | 54.01 | 51.81 | 53.49 | — |
| 2026-08-20 | 50.78 | 53.29 | 50.15 | 52.94 | — |
| 2026-08-19 | 46.8 | 50.9 | 46.78 | 50.55 | — |
| 2026-08-18 | 46.98 | 47.13 | 45.78 | 45.84 | — |
| 2026-08-17 | 47.63 | 47.95 | 46.1 | 46.94 | — |
| 2026-08-14 | 48.37 | 48.57 | 48.02 | 48.14 | — |
| 2026-08-13 | 47.85 | 48.81 | 47.85 | 48.42 | — |
| 2026-08-12 | 48.11 | 48.37 | 47.66 | 48.06 | — |
| 2026-08-11 | 48.31 | 48.95 | 47.82 | 48.12 | — |
| 2026-08-10 | 49.12 | 49.46 | 47.51 | 48.35 | — |
| 2026-08-07 | 48.7 | 50.17 | 48.18 | 49.74 | — |
| 2026-08-06 | 50.85 | 50.85 | 48.46 | 48.48 | — |
| 2026-08-05 | 49.38 | 50.49 | 47.56 | 50.1 | — |
| 2026-08-04 | 51.9 | 52.49 | 48.52 | 48.87 | — |
| 2026-08-03 | 52.3 | 53.34 | 52.28 | 53.03 | — |
| 2026-07-31 | 52.06 | 52.54 | 51.2 | 51.45 | — |
| 2026-07-30 | 53.35 | 53.67 | 51.9 | 52.49 | — |
| 2026-07-29 | 54.44 | 55.74 | 53.43 | 53.77 | — |
| 2026-07-28 | 52.01 | 54.05 | 51.95 | 54 | — |
| 2026-07-27 | 51.13 | 52.21 | 50.94 | 51.39 | — |
| 2026-07-24 | 50.48 | 51.15 | 49.76 | 50.94 | — |
| 2026-07-23 | 49.3 | 50.84 | 49 | 50.12 | — |
| 2026-07-22 | 51 | 51.05 | 49.44 | 49.64 | — |
| 2026-07-21 | 49.6 | 50.79 | 49.6 | 50.61 | — |
| 2026-07-20 | 50.22 | 50.84 | 49.63 | 50.05 | — |
| 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 | 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 | — |
| 2026-06-02 | 48.61 | 53.37 | 47.93 | 52.74 | — |
| 2026-06-01 | 48.7 | 49.72 | 48.5 | 48.63 | — |
| 2026-05-29 | 50 | 50.98 | 48.98 | 49.68 | — |
| 2026-05-28 | 49.62 | 50.53 | 49.23 | 50.06 | — |
| 2026-05-27 | 49 | 50.06 | 48.72 | 49.93 | — |
| 2026-05-22 | 47.94 | 48.52 | 47.67 | 48.37 | — |
| 2026-05-21 | 47.4 | 48.25 | 47.01 | 47.85 | — |
| 2026-05-20 | 46.11 | 48.17 | 45.7 | 47.84 | — |
| 2026-05-19 | 46.35 | 46.64 | 45.44 | 45.84 | — |
| 2026-05-18 | 45.4 | 46.73 | 45.15 | 46.68 | — |
| 2026-05-15 | 45.78 | 46.13 | 44.82 | 44.97 | — |
| 2026-05-14 | 47.75 | 48.01 | 46.13 | 46.17 | — |
| 2026-05-13 | 46.53 | 47.37 | 45.54 | 47.27 | — |
| 2026-05-12 | 46.01 | 46.87 | 45.44 | 46.5 | — |
| 2026-05-11 | 46.05 | 46.84 | 45.56 | 46 | — |
| 2026-05-08 | 45.83 | 46.9 | 45.81 | 46.26 | — |
| 2026-05-07 | 46.11 | 46.95 | 45.43 | 45.58 | — |
| 2026-05-06 | 44.65 | 47.12 | 44.74 | 45.83 | — |
| 2026-05-05 | 41.76 | 44.08 | 41.33 | 43.8 | — |
| 2026-05-04 | 40.53 | 41.66 | 40.21 | 41.14 | — |
| 2026-05-01 | 40.58 | 41.83 | 40.04 | 41.39 | — |
| 2026-04-30 | 40.92 | 41.33 | 40.23 | 40.51 | — |
| 2026-04-29 | 40.11 | 41.38 | 40.1 | 41.05 | — |
| 2026-04-28 | 43.9 | 44.13 | 39.41 | 40.41 | — |
| 2026-04-27 | 47.77 | 47.86 | 45.32 | 45.56 | — |
| 2026-04-24 | 46.35 | 47.53 | 45.79 | 47.4 | — |
| 2026-04-23 | 46.5 | 47 | 45.04 | 46.38 | — |
| 2026-04-22 | 48.2 | 48.53 | 46.47 | 46.65 | — |
| 2026-04-21 | 48.89 | 49 | 46.93 | 47.81 | — |
| 2026-04-20 | 48.1 | 49.14 | 47.96 | 48.98 | — |
| 2026-04-17 | 48.2 | 49.13 | 48.11 | 48.63 | — |
| 2026-04-16 | 47.85 | 48.93 | 47.06 | 47.95 | — |
| 2026-04-15 | 45.4 | 47.77 | 45.07 | 47.61 | — |
| 2026-04-14 | 43.6 | 45.47 | 43.37 | 45.39 | — |
| 2026-04-13 | 42.26 | 43.76 | 42.01 | 43.75 | — |