Alexandria Real Estate Equities, Inc. (ARE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ARE Historical Performance
Short-Term Returns
ARE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Alexandria Real Estate Equities, Inc. (ARE) trades at $45.58, representing a -36.6% return over the past year. The stock has delivered a -61.1% total return over five years (-23.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $224.95 on December 31, 2021. From this peak, ARE has corrected -79.7%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers CTRE (+35.5% 1Y), IIPR (+6.1% 1Y), and ONCO (-98.6% 1Y), ARE has underperformed the peer group average. Compare ARE vs CTRE →
ARE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 46.11 | 46.95 | 45.43 | 45.58 | 2.98M | -0.55% |
| 2026-05-06 | 44.65 | 47.12 | 44.65 | 45.83 | 3.57M | +4.63% |
| 2026-05-05 | 41.76 | 44.08 | 41.33 | 43.80 | 1.16M | +6.47% |
| 2026-05-04 | 40.53 | 41.66 | 40.21 | 41.14 | 2.45M | -0.60% |
| 2026-05-01 | 40.83 | 41.83 | 40.04 | 41.39 | 1.93M | +2.17% |
| 2026-04-30 | 41.20 | 41.34 | 40.23 | 40.51 | 2.38M | -1.32% |
| 2026-04-29 | 40.11 | 41.38 | 40.10 | 41.05 | 3.81M | +1.58% |
| 2026-04-28 | 43.90 | 44.13 | 39.41 | 40.41 | 6.07M | -11.30% |
| 2026-04-27 | 47.77 | 47.86 | 45.32 | 45.56 | 2.03M | -3.88% |
| 2026-04-24 | 46.35 | 47.53 | 45.78 | 47.40 | 1.68M | +2.20% |
| 2026-04-23 | 46.50 | 47.00 | 45.04 | 46.38 | 2.61M | -0.58% |
| 2026-04-22 | 48.20 | 48.53 | 46.47 | 46.65 | 1.66M | -2.43% |
| 2026-04-21 | 48.89 | 49.00 | 46.93 | 47.81 | 1.37M | -2.39% |
| 2026-04-20 | 48.10 | 49.14 | 47.93 | 48.98 | 1.54M | +0.72% |
| 2026-04-17 | 48.29 | 49.18 | 48.10 | 48.63 | 1.85M | +1.42% |
| 2026-04-16 | 47.83 | 48.95 | 47.09 | 47.95 | 2.67M | +0.71% |
| 2026-04-15 | 45.50 | 47.77 | 45.06 | 47.61 | 2.20M | +4.89% |
| 2026-04-14 | 43.48 | 45.47 | 43.37 | 45.39 | 2.63M | +3.75% |
| 2026-04-13 | 42.27 | 43.76 | 42.00 | 43.75 | 1.58M | +2.68% |
| 2026-04-10 | 43.92 | 44.66 | 41.73 | 42.61 | 2.44M | -3.14% |
| 2026-04-09 | 44.73 | 45.09 | 43.70 | 43.99 | 1.85M | -1.90% |
| 2026-04-08 | 45.29 | 45.46 | 44.51 | 44.84 | 2.41M | +1.61% |
| 2026-04-07 | 42.80 | 44.29 | 42.80 | 44.13 | 2.15M | +2.51% |
| 2026-04-06 | 42.83 | 43.44 | 42.54 | 43.05 | 2.10M | -0.42% |
| 2026-04-02 | 42.76 | 43.24 | 41.44 | 43.23 | 3.37M | -0.14% |
| 2026-04-01 | 46.50 | 46.50 | 43.25 | 43.29 | 4.15M | -6.74% |
| 2026-03-31 | 46.64 | 47.36 | 46.12 | 46.42 | 3.24M | +0.28% |
| 2026-03-30 | 46.85 | 47.55 | 45.05 | 46.29 | 2.36M | +0.54% |
| 2026-03-27 | 47.78 | 47.91 | 45.60 | 46.04 | 1.77M | -4.10% |
| 2026-03-26 | 47.17 | 48.69 | 47.17 | 48.01 | 1.54M | +1.54% |
See ARE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARE vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonARE — Frequently Asked Questions
Quick answers to the most common questions about buying ARE stock.
How has ARE stock performed recently?
ARE declined -36.6% over the past year, below its 5-year annualized CAGR of -23.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARE's all-time high price?
Alexandria Real Estate Equities, Inc. reached $224.95 on 2021-12-31. The 52-week high is $88.24. Current 1-year return of -36.6% places the stock further from historical peaks.
Where can I download ARE historical price data?
This page provides ARE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.