NYSE:ARE | Historical Stock Price | ALEXANDRIA REAL ESTATE EQUITIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-05-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.95$38.82$75.55$147.01$286.07$556.691997-05-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$161.58$368.91582,900——
2019-12-30$159.67$364.55969,800——
2019-12-27$160.40$363.86807,000——
2019-12-26$160.03$363.03388,100——
2019-12-24$160.10$363.18440,400——
2019-12-23$159.21$361.161,390,000——
2019-12-20$159.24$361.231,753,000——
2019-12-19$159.82$362.55524,700——
2019-12-18$158.14$358.74690,300——
2019-12-17$154.90$351.39561,400——
2019-12-16$156.37$354.72880,400——
2019-12-13$156.47$354.95696,600——
2019-12-12$156.85$355.81822,400——
2019-12-11$159.08$360.87623,600——
2019-12-10$162.04$367.58638,500——
2019-12-09$162.40$368.40561,400——
2019-12-06$161.94$367.36543,500——
2019-12-05$161.07$365.38532,300——
2019-12-04$160.07$363.12621,000——
2019-12-03$161.28$365.86527,400——
2019-12-02$159.61$362.07817,100——
2019-11-29$162.52$368.67322,600——
2019-11-27$162.31$368.20448,000——
2019-11-26$161.24$365.771,478,700——
2019-11-25$160.81$364.791,020,600——
2019-11-22$159.67$362.21768,500——
2019-11-21$159.01$360.71650,700——
2019-11-20$160.03$363.03422,000——
2019-11-19$159.34$361.46743,000——
2019-11-18$159.49$361.80387,200——
2019-11-15$158.76$360.14548,800——
2019-11-14$157.46$357.20396,300——
2019-11-13$156.60$355.24671,500——
2019-11-12$154.73$351.00967,100——
2019-11-11$155.13$351.91477,300——
2019-11-08$153.91$349.14641,700——
2019-11-07$153.88$349.071,152,900——
2019-11-06$155.01$351.64517,000——
2019-11-05$155.08$351.80784,000——
2019-11-04$157.20$356.61501,300——
2019-11-01$158.42$359.37618,800——
2019-10-31$158.75$360.12686,400——
2019-10-30$159.06$360.821,086,200——
2019-10-29$156.31$354.59697,500——
2019-10-28$158.88$360.42748,700——
2019-10-25$158.25$358.99488,300——
2019-10-24$159.16$361.05497,200——
2019-10-23$157.73$357.81621,800——
2019-10-22$157.14$356.47547,400——
2019-10-21$157.55$357.40540,000——
2019-10-18$156.01$353.91432,000——
2019-10-17$155.31$352.32643,900——
2019-10-16$155.27$352.23475,300——
2019-10-15$153.28$347.71646,900——
2019-10-14$153.87$349.05432,500——
2019-10-11$153.97$349.28554,400——
2019-10-10$154.13$349.64734,600——
2019-10-09$153.85$349.01346,400——
2019-10-08$153.10$347.30521,600——
2019-10-07$154.35$350.14596,600——
2019-10-04$154.80$351.16869,200——
2019-10-03$154.14$349.66541,700——
2019-10-02$151.90$344.58615,800——
2019-10-01$153.14$347.40441,800——
2019-09-30$154.04$349.44528,200——
2019-09-27$153.11$347.33901,400——
2019-09-26$155.23$349.87491,900——
2019-09-25$153.52$346.01434,700——
2019-09-24$153.15$345.18484,700——
2019-09-23$153.54$346.06529,500——
2019-09-20$153.44$345.83961,300——
2019-09-19$154.04$347.19371,400——
2019-09-18$153.02$344.89783,100——
2019-09-17$153.92$346.92453,700——
2019-09-16$153.16$345.20458,000——
2019-09-13$151.52$341.51513,700——
2019-09-12$153.38$345.70870,400——
2019-09-11$152.33$343.33418,100——
2019-09-10$151.61$341.71521,100——
2019-09-09$152.55$343.83473,300——
2019-09-06$153.11$345.09583,500——
2019-09-05$152.19$343.02615,900——
2019-09-04$152.59$343.92713,700——
2019-09-03$149.99$338.06552,700——
2019-08-30$149.84$337.72728,600——
2019-08-29$149.38$336.68440,100——
2019-08-28$147.41$332.24299,500——
2019-08-27$146.24$329.61558,700——
2019-08-26$147.24$331.86770,800——
2019-08-23$146.83$330.94505,700——
2019-08-22$149.41$336.75315,400——
2019-08-21$148.55$334.81493,900——
2019-08-20$147.84$333.21530,600——
2019-08-19$148.95$335.71970,700——
2019-08-16$148.10$333.80684,600——
2019-08-15$145.16$327.17900,500——
2019-08-14$143.16$322.66710,500——
2019-08-13$144.26$325.14743,300——
2019-08-12$142.85$321.96746,500——
2019-08-09$145.32$327.53566,800——
2019-08-08$146.45$330.08402,900——
2019-08-07$144.36$325.37529,900——
2019-08-06$144.28$325.19716,800——
2019-08-05$142.67$321.56774,300——
2019-08-02$144.87$326.52500,100——
2019-08-01$145.54$328.03631,500——
2019-07-31$146.36$329.88709,200——
2019-07-30$148.02$333.621,319,400——
2019-07-29$144.15$324.89535,700——
2019-07-26$143.46$323.34814,500——
2019-07-25$143.06$322.44634,000——
2019-07-24$142.86$321.99440,100——
2019-07-23$142.39$320.93480,200——
2019-07-22$140.89$317.55482,700——
2019-07-19$141.58$319.10627,600——
2019-07-18$143.85$324.221,282,900——
2019-07-17$142.99$322.28349,400——
2019-07-16$143.04$322.39498,000——
2019-07-15$145.33$327.55579,800——
2019-07-12$145.70$328.39640,700——
2019-07-11$145.24$327.35650,600——
2019-07-10$148.92$335.651,051,000——
2019-07-09$147.98$333.531,061,000——
2019-07-08$145.74$328.48623,500——
2019-07-05$145.00$326.81433,900——
2019-07-03$145.80$328.61380,600——
2019-07-02$144.27$325.17954,400——
2019-07-01$143.19$322.731,038,100——
2019-06-28$141.09$318.001,297,500——
2019-06-27$140.06$315.681,234,400——
2019-06-26$138.91$310.831,687,800——
2019-06-25$142.17$318.131,279,300——
2019-06-24$145.62$325.851,250,200——
2019-06-21$145.28$325.086,812,200——
2019-06-20$149.93$335.491,056,400——
2019-06-19$149.55$334.64978,800——
2019-06-18$148.74$332.831,126,700——
2019-06-17$149.16$333.771,490,500——
2019-06-14$151.30$338.56644,600——
2019-06-13$152.76$341.82353,100——
2019-06-12$152.00$340.12364,500——
2019-06-11$151.03$337.95545,100——
2019-06-10$150.32$336.36341,500——
2019-06-07$150.70$337.21402,700——
2019-06-06$150.66$337.12456,900——
2019-06-05$150.64$337.08673,200——
2019-06-04$147.13$329.22810,000——
2019-06-03$147.27$329.54813,100——
2019-05-31$146.41$327.61555,000——
2019-05-30$145.54$325.67534,800——
2019-05-29$144.16$322.58740,100——
2019-05-28$144.83$324.081,279,300——
2019-05-24$145.34$325.22978,200——
2019-05-23$144.05$322.331,115,300——
2019-05-22$145.56$325.71467,300——
2019-05-21$146.05$326.81864,300——
2019-05-20$144.82$324.06597,100——
2019-05-17$146.30$327.37516,600——
2019-05-16$146.48$327.771,376,400——
2019-05-15$145.54$325.673,376,600——
2019-05-14$143.85$321.88611,800——
2019-05-13$142.69$319.29657,800——
2019-05-10$142.73$319.38538,400——
2019-05-09$140.80$315.06543,600——
2019-05-08$139.78$312.78557,800——
2019-05-07$139.51$312.17432,500——
2019-05-06$141.87$317.45325,600——
2019-05-03$142.30$318.42532,500——
2019-05-02$140.92$315.33624,000——
2019-05-01$141.99$317.72555,900——
2019-04-30$142.39$318.62891,400——
2019-04-29$140.89$315.26554,300——
2019-04-26$143.32$320.70290,700——
2019-04-25$142.37$318.57399,300——
2019-04-24$142.22$318.24406,700——
2019-04-23$140.54$314.48681,700——
2019-04-22$137.51$307.70670,200——
2019-04-18$138.66$310.27747,400——
2019-04-17$136.40$305.211,122,700——
2019-04-16$139.22$311.52874,800——
2019-04-15$143.66$321.46351,100——
2019-04-12$144.35$323.00515,400——
2019-04-11$143.50$321.10508,000——
2019-04-10$143.84$321.86616,500——
2019-04-09$143.12$320.25347,400——
2019-04-08$143.63$321.39417,100——
2019-04-05$143.97$322.15378,800——
2019-04-04$143.13$320.27373,900——
2019-04-03$143.53$321.17714,500——
2019-04-02$143.23$320.50651,900——
2019-04-01$141.54$316.72845,200——
2019-03-29$142.56$319.00755,400——
2019-03-28$143.23$320.50432,100——
2019-03-27$142.91$317.61412,100——
2019-03-26$143.83$319.66416,800——
2019-03-25$141.67$314.86363,000——
2019-03-22$141.72$314.97436,400——
2019-03-21$142.45$316.59594,600——
2019-03-20$140.29$311.79748,800——
2019-03-19$139.69$310.45627,900——
2019-03-18$140.22$311.63734,300——
2019-03-15$140.52$312.302,373,900——
2019-03-14$141.86$315.28765,200——
2019-03-13$141.34$314.12793,200——
2019-03-12$140.15$311.48832,500——
2019-03-11$139.39$309.79783,900——
2019-03-08$137.60$305.81731,000——
2019-03-07$136.70$303.81705,400——
2019-03-06$137.55$305.70671,500——
2019-03-05$137.40$305.37697,700——
2019-03-04$136.96$304.39670,900——
2019-03-01$135.91$302.05742,400——
2019-02-28$135.89$302.011,150,300——
2019-02-27$134.95$299.92659,700——
2019-02-26$136.12$302.52607,000——
2019-02-25$136.02$302.30458,600——
2019-02-22$136.72$303.85583,200——
2019-02-21$135.49$301.12561,900——
2019-02-20$134.97$299.96540,600——
2019-02-19$135.69$301.56486,400——
2019-02-15$134.86$299.72628,700——
2019-02-14$133.89$297.56527,100——
2019-02-13$134.51$298.94573,900——
2019-02-12$132.56$294.61785,200——
2019-02-11$133.70$297.14730,200——
2019-02-08$132.37$294.19561,200——
2019-02-07$132.72$294.96974,300——
2019-02-06$129.01$286.72762,600——
2019-02-05$129.75$288.36885,300——
2019-02-04$130.94$291.01841,300——
2019-02-01$130.64$290.34811,200——
2019-01-31$131.71$292.72869,700——
2019-01-30$129.36$287.50697,700——
2019-01-29$128.08$284.65693,800——
2019-01-28$126.27$280.63653,700——
2019-01-25$125.41$278.72508,900——
2019-01-24$123.25$273.92429,000——
2019-01-23$123.80$275.14737,700——
2019-01-22$124.38$276.43764,600——
2019-01-18$124.26$276.16772,400——
2019-01-17$122.75$272.811,019,800——
2019-01-16$121.90$270.92726,900——
2019-01-15$120.93$268.76357,600——
2019-01-14$119.19$264.89685,100——
2019-01-11$120.34$267.45702,000——
2019-01-10$119.57$265.74620,700——
2019-01-09$117.30$260.69788,400——
2019-01-08$116.79$259.56974,000——
2019-01-07$114.14$253.67636,700——
2019-01-04$113.44$252.12685,900——
2019-01-03$112.29$249.56809,700——
2019-01-02$111.37$247.51544,700——