Alexandria Real Estate Equities, Inc. (ARE) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -0.4%
- 3M
- +6.2%
- YTD
- +10.0%
- 1Y
- -37.3%
- 3Y
- -19.0%
- 5Y
- -22.8%
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
- +5.1%
ARE Stock Price Trajectory (1997–2026)
As of October 3, 2026, Alexandria Real Estate Equities, Inc. (ARE) trades at $53.85, representing a -37.3% return over the past year. The stock has delivered a -60.8% total return over five years (-22.8% 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 -76.1%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers CTRE (+10.0% 1Y), IIPR (+1.3% 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 7,376| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 53.94 | 54.70 | 53.37 | 53.85 | 1.46M | +0.96% |
| 2026-09-21 | 53.84 | 54.31 | 53.28 | 53.34 | 1.89M | +0.08% |
| 2026-09-18 | 56.65 | 57.28 | 53.21 | 53.30 | 4.10M | -5.40% |
| 2026-09-17 | 54.06 | 56.66 | 53.84 | 56.34 | 3.36M | +5.27% |
| 2026-09-16 | 52.77 | 53.65 | 52.16 | 53.52 | 2.05M | +1.11% |
| 2026-09-15 | 51.67 | 53.28 | 51.32 | 52.93 | 1.72M | +1.87% |
| 2026-09-14 | 51.38 | 52.71 | 51.23 | 51.96 | 1.70M | +1.60% |
| 2026-09-11 | 49.23 | 51.18 | 49.23 | 51.14 | 2.19M | +3.19% |
| 2026-09-10 | 50.39 | 50.82 | 49.24 | 49.56 | 1.37M | -1.55% |
| 2026-09-09 | 50.74 | 51.03 | 50.01 | 50.34 | 1.02M | -0.85% |
| 2026-09-08 | 52.28 | 52.50 | 50.55 | 50.77 | 1.20M | -3.57% |
| 2026-09-04 | 51.82 | 53.42 | 51.72 | 52.65 | 909K | -0.08% |
| 2026-09-03 | 54.00 | 54.02 | 52.26 | 52.69 | 1.39M | -0.06% |
| 2026-09-02 | 51.78 | 53.31 | 51.12 | 52.72 | 1.53M | +2.11% |
| 2026-09-01 | 51.15 | 52.93 | 50.63 | 51.63 | 1.67M | +0.66% |
| 2026-08-31 | 51.13 | 51.53 | 50.64 | 51.29 | 2.14M | -0.54% |
| 2026-08-28 | 52.49 | 52.70 | 51.54 | 51.57 | 1.32M | -1.36% |
| 2026-08-27 | 52.45 | 53.05 | 52.06 | 52.28 | 1.43M | -1.30% |
| 2026-08-26 | 52.12 | 53.24 | 51.98 | 52.97 | 2.16M | +0.13% |
| 2026-08-25 | 54.51 | 54.55 | 52.36 | 52.90 | 2.80M | -2.11% |
| 2026-08-24 | 53.12 | 54.71 | 53.07 | 54.04 | 2.42M | +1.03% |
| 2026-08-21 | 53.30 | 54.01 | 51.81 | 53.49 | 3.00M | +1.04% |
| 2026-08-20 | 50.78 | 53.30 | 50.15 | 52.94 | 2.97M | +4.73% |
| 2026-08-19 | 46.80 | 50.90 | 46.74 | 50.55 | 3.15M | +10.27% |
| 2026-08-18 | 46.98 | 47.19 | 45.78 | 45.84 | 2.20M | -2.34% |
| 2026-08-17 | 47.63 | 47.95 | 46.10 | 46.94 | 2.28M | -2.49% |
| 2026-08-14 | 48.37 | 48.57 | 48.01 | 48.14 | 1.20M | -0.58% |
| 2026-08-13 | 47.85 | 48.81 | 47.85 | 48.42 | 1.87M | +0.75% |
| 2026-08-12 | 48.11 | 48.37 | 47.66 | 48.06 | 1.13M | -0.12% |
| 2026-08-11 | 48.31 | 48.96 | 47.82 | 48.12 | 1.36M | -0.48% |
| 2026-08-10 | 49.12 | 49.46 | 47.51 | 48.35 | 1.95M | -2.79% |
| 2026-08-07 | 48.70 | 50.17 | 48.15 | 49.74 | 1.95M | +2.60% |
| 2026-08-06 | 50.85 | 50.88 | 48.45 | 48.48 | 1.71M | -3.23% |
| 2026-08-05 | 49.38 | 50.49 | 47.54 | 50.10 | 2.70M | +2.52% |
| 2026-08-04 | 51.90 | 52.49 | 48.52 | 48.87 | 4.25M | -7.84% |
| 2026-08-03 | 52.30 | 53.34 | 52.28 | 53.03 | 2.39M | +3.07% |
| 2026-07-31 | 52.06 | 52.63 | 51.20 | 51.45 | 1.56M | -1.98% |
| 2026-07-30 | 53.35 | 53.68 | 51.90 | 52.49 | 1.48M | -2.38% |
| 2026-07-29 | 54.44 | 55.74 | 53.43 | 53.77 | 2.50M | -0.43% |
| 2026-07-28 | 52.01 | 54.05 | 51.95 | 54.00 | 2.69M | +5.08% |
| 2026-07-27 | 51.13 | 52.21 | 50.94 | 51.39 | 1.47M | +0.88% |
| 2026-07-24 | 50.48 | 51.15 | 49.76 | 50.94 | 1.06M | +1.64% |
| 2026-07-23 | 49.30 | 50.86 | 49.00 | 50.12 | 1.27M | +0.97% |
| 2026-07-22 | 51.00 | 51.05 | 49.43 | 49.64 | 1.21M | -1.92% |
| 2026-07-21 | 49.60 | 50.79 | 49.59 | 50.61 | 1.64M | +1.12% |
| 2026-07-20 | 50.22 | 50.84 | 49.63 | 50.05 | 1.38M | -0.34% |
| 2026-07-17 | 50.14 | 50.88 | 49.73 | 50.22 | 1.33M | +0.16% |
| 2026-07-16 | 49.16 | 50.21 | 48.82 | 50.14 | 1.35M | +2.96% |
| 2026-07-15 | 47.70 | 49.45 | 47.70 | 48.70 | 1.38M | +2.53% |
| 2026-07-14 | 48.25 | 48.44 | 47.19 | 47.50 | 1.50M | -1.21% |
ARE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -37.3% over the past year, below its 5-year annualized CAGR of -22.8%. The stock trades above 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 $87.54. Current 1-year return of -37.3% 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.