Alexandria Real Estate Equities, Inc. (ARE) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +13.9%
- 3M
- +15.0%
- YTD
- +12.8%
- 1Y
- -25.6%
- 3Y
- -21.6%
- 5Y
- -21.4%
Loading 10-year price history...
ARE Historical Performance
ARE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.2%
- 2003 annual price return
- +37.2%
- 2004 annual price return
- +28.9%
- 2005 annual price return
- +10.3%
- 2006 annual price return
- +21.9%
- 2007 annual price return
- +0.8%
- 2008 annual price return
- -41.4%
- 2009 annual price return
- +9.7%
- 2010 annual price return
- +15.3%
- 2011 annual price return
- -7.4%
- 2012 annual price return
- +0.7%
- 2013 annual price return
- -9.9%
- 2014 annual price return
- +39.2%
- 2015 annual price return
- +0.6%
- 2016 annual price return
- +24.7%
- 2017 annual price return
- +18.1%
- 2018 annual price return
- -11.3%
- 2019 annual price return
- +45.1%
- 2020 annual price return
- +11.6%
- 2021 annual price return
- +30.6%
- 2022 annual price return
- -33.7%
- 2023 annual price return
- -12.0%
- 2024 annual price return
- -24.6%
- 2025 annual price return
- -49.8%
- 2026 annual price return
- +10.4%
ARE Stock Price Trajectory (1997–2026)
As of June 28, 2026, Alexandria Real Estate Equities, Inc. (ARE) trades at $55.22, representing a -25.6% return over the past year. The stock has delivered a -59.3% total return over five years (-21.4% 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 -75.5%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers CTRE (+33.6% 1Y), IIPR (+8.6% 1Y), and ONCO (-99.6% 1Y), ARE has underperformed the peer group average. Compare ARE vs CTRE →
ARE Historical Price Data · from 1997
Rows 1–50 of 7,317| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 53.63 | 56.20 | 53.63 | 55.22 | 1.74M | +3.62% |
| 2026-06-25 | 51.94 | 53.33 | 50.82 | 53.29 | 1.70M | +4.00% |
| 2026-06-24 | 51.97 | 52.68 | 50.87 | 51.24 | 1.43M | -0.70% |
| 2026-06-23 | 50.78 | 52.02 | 50.63 | 51.60 | 1.31M | +1.71% |
| 2026-06-22 | 51.20 | 51.39 | 50.35 | 50.73 | 1.09M | -0.59% |
| 2026-06-18 | 50.31 | 51.50 | 49.79 | 51.03 | 1.68M | +3.70% |
| 2026-06-17 | 51.55 | 52.03 | 48.86 | 49.21 | 1.28M | -4.93% |
| 2026-06-16 | 52.31 | 53.03 | 51.28 | 51.76 | 2.03M | -1.18% |
| 2026-06-15 | 54.24 | 54.69 | 52.31 | 52.38 | 1.23M | -1.49% |
| 2026-06-12 | 52.64 | 54.35 | 52.56 | 53.17 | 1.32M | +0.76% |
| 2026-06-11 | 51.93 | 53.24 | 51.47 | 52.77 | 1.80M | +0.88% |
| 2026-06-10 | 52.60 | 53.57 | 52.16 | 52.31 | 1.75M | -1.21% |
| 2026-06-09 | 50.66 | 55.14 | 50.66 | 52.95 | 3.41M | +5.35% |
| 2026-06-08 | 51.91 | 52.31 | 50.23 | 50.26 | 2.36M | -1.99% |
| 2026-06-05 | 52.55 | 53.03 | 51.13 | 51.28 | 1.08M | -3.46% |
| 2026-06-04 | 52.38 | 53.26 | 51.85 | 53.12 | 1.88M | +3.61% |
| 2026-06-03 | 52.28 | 52.61 | 51.27 | 51.27 | 2.18M | -2.79% |
| 2026-06-02 | 48.01 | 53.37 | 47.88 | 52.74 | 4.24M | +8.45% |
| 2026-06-01 | 48.70 | 49.72 | 48.50 | 48.63 | 1.34M | -2.11% |
| 2026-05-29 | 49.90 | 51.00 | 48.98 | 49.68 | 1.35M | -0.76% |
| 2026-05-28 | 49.62 | 50.53 | 49.22 | 50.06 | 1.38M | +0.26% |
| 2026-05-27 | 48.72 | 50.06 | 48.72 | 49.93 | 1.49M | +3.01% |
| 2026-05-26 | 48.96 | 48.96 | 47.76 | 48.47 | 1.19M | +0.21% |
| 2026-05-22 | 47.94 | 48.52 | 47.67 | 48.37 | 257K | +1.09% |
| 2026-05-21 | 47.40 | 48.25 | 47.01 | 47.85 | 1.34M | +0.02% |
| 2026-05-20 | 46.11 | 48.17 | 45.88 | 47.84 | 1.52M | +4.36% |
| 2026-05-19 | 46.35 | 46.64 | 45.44 | 45.84 | 1.46M | -1.80% |
| 2026-05-18 | 45.40 | 46.73 | 45.15 | 46.68 | 1.61M | +3.80% |
| 2026-05-15 | 45.78 | 46.13 | 44.81 | 44.97 | 1.47M | -2.60% |
| 2026-05-14 | 47.75 | 48.01 | 46.11 | 46.17 | 1.65M | -2.33% |
| 2026-05-13 | 46.53 | 47.37 | 45.54 | 47.27 | 1.69M | +1.66% |
| 2026-05-12 | 46.01 | 46.88 | 45.46 | 46.50 | 1.63M | +1.09% |
| 2026-05-11 | 46.46 | 46.85 | 45.56 | 46.00 | 1.96M | -0.56% |
| 2026-05-08 | 45.98 | 46.90 | 45.81 | 46.26 | 1.76M | +1.49% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARE — Frequently Asked Questions
Quick answers to the most common questions about buying ARE stock.
How has ARE stock performed recently?
ARE declined -25.6% over the past year, below its 5-year annualized CAGR of -21.4%. 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 -25.6% 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 1997-2026, downloadable in CSV format.