MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARE — Alexandria Real Estate Equities, Inc.
NYSEAlexandria Real Estate Equities, Inc.
$47.37
+0.34(+0.72%)
- O
- 47.31
- H
- 48.22
- L
- 47.00
- V
- 2.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.37
Period Return-37.88%
Period High$88.24
Period Low$39.41
Avg Daily Volume2.14M
Total Trading Days365
ARE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.31 | $48.22 | $47.00 | $47.37 | +$0.34 | +0.72% | 2,061,752 | $47.58 | $47.00 $48.22 |
| Oct 1, 2026 | $47.19 | $47.53 | $45.66 | $47.03 | $-0.43 | -0.91% | 3,204,023 | $46.53 | $45.66 $47.53 |
| Sep 30, 2026 | $47.98 | $48.10 | $47.18 | $47.46 | $-1.01 | -2.08% | 1,614,578 | $47.55 | $47.18 $48.10 |
| Sep 29, 2026 | $48.52 | $49.07 | $47.97 | $48.47 | $-0.19 | -0.39% | 1,428,657 | $48.48 | $47.97 $49.07 |
| Sep 28, 2026 | $49.90 | $49.90 | $47.87 | $48.66 | $-1.27 | -2.54% | 1,869,632 | $48.51 | $47.87 $49.90 |
| Sep 25, 2026 | $50.30 | $50.66 | $49.38 | $49.93 | $-0.55 | -1.09% | 1,506,147 | $49.95 | $49.38 $50.66 |
| Sep 24, 2026 | $50.93 | $51.87 | $50.38 | $50.48 | $-1.38 | -2.66% | 1,630,483 | $50.80 | $50.38 $51.87 |
| Sep 23, 2026 | $53.44 | $53.93 | $51.53 | $51.86 | $-1.99 | -3.70% | 1,937,859 | $52.39 | $51.53 $53.93 |
| Sep 22, 2026 | $53.94 | $54.70 | $53.37 | $53.85 | +$0.51 | +0.96% | 1,461,800 | $54.12 | $53.37 $54.70 |
| Sep 21, 2026 | $53.39 | $54.29 | $53.28 | $53.34 | +$0.04 | +0.08% | 1,921,139 | $53.56 | $53.28 $54.29 |
| Sep 18, 2026 | $56.70 | $57.28 | $53.21 | $53.30 | $-3.04 | -5.40% | 4,104,138 | $54.17 | $53.21 $57.28 |
| Sep 17, 2026 | $53.70 | $56.66 | $53.70 | $56.34 | +$2.82 | +5.27% | 3,357,133 | $56.04 | $53.70 $56.66 |
| Sep 16, 2026 | $53.15 | $53.65 | $52.16 | $53.52 | +$0.59 | +1.11% | 2,049,863 | $53.00 | $52.16 $53.65 |
| Sep 15, 2026 | $51.67 | $53.28 | $51.43 | $52.93 | +$0.97 | +1.87% | 1,715,139 | $52.74 | $51.43 $53.28 |
| Sep 14, 2026 | $51.38 | $52.71 | $51.21 | $51.96 | +$0.82 | +1.60% | 1,688,123 | $51.96 | $51.21 $52.71 |
| Sep 11, 2026 | $49.23 | $51.18 | $49.23 | $51.14 | +$1.58 | +3.19% | 2,191,471 | $50.78 | $49.23 $51.18 |
| Sep 10, 2026 | $50.39 | $50.82 | $49.24 | $49.56 | $-0.78 | -1.55% | 1,376,849 | $49.80 | $49.24 $50.82 |
| Sep 9, 2026 | $50.74 | $51.03 | $50.01 | $50.34 | $-0.43 | -0.85% | 1,016,850 | $50.40 | $50.01 $51.03 |
| Sep 8, 2026 | $52.28 | $52.50 | $50.55 | $50.77 | $-1.88 | -3.57% | 1,196,469 | $50.97 | $50.55 $52.50 |
| Sep 4, 2026 | $52.08 | $53.42 | $51.72 | $52.65 | $-0.04 | -0.08% | 909,379 | $52.72 | $51.72 $53.42 |
| Sep 3, 2026 | $54.00 | $54.12 | $52.26 | $52.69 | $-0.03 | -0.06% | 1,430,307 | $52.98 | $52.26 $54.12 |
| Sep 2, 2026 | $51.78 | $53.31 | $51.12 | $52.72 | +$1.09 | +2.11% | 1,524,057 | $52.64 | $51.12 $53.31 |
| Sep 1, 2026 | $51.27 | $52.94 | $50.58 | $51.63 | +$0.34 | +0.66% | 1,671,556 | $51.88 | $50.58 $52.94 |
| Aug 31, 2026 | $51.08 | $51.53 | $50.64 | $51.29 | $-0.28 | -0.54% | 2,190,406 | $51.20 | $50.64 $51.53 |
| Aug 28, 2026 | $52.49 | $52.81 | $51.54 | $51.57 | $-0.71 | -1.36% | 1,323,507 | $51.95 | $51.54 $52.81 |
| Aug 27, 2026 | $52.45 | $53.05 | $52.06 | $52.28 | $-0.69 | -1.30% | 1,429,753 | $52.41 | $52.06 $53.05 |
| Aug 26, 2026 | $52.77 | $53.24 | $51.98 | $52.97 | +$0.07 | +0.13% | 2,164,099 | $52.74 | $51.98 $53.24 |
| Aug 25, 2026 | $54.51 | $54.66 | $52.35 | $52.90 | $-1.14 | -2.11% | 2,802,408 | $53.00 | $52.35 $54.66 |
| Aug 24, 2026 | $53.12 | $54.71 | $53.07 | $54.04 | +$0.55 | +1.03% | 2,423,117 | $54.06 | $53.07 $54.71 |
| Aug 21, 2026 | $53.30 | $54.01 | $51.81 | $53.49 | +$0.55 | +1.04% | 2,997,344 | $53.17 | $51.81 $54.01 |