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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$178.22$417.87495,400——
2020-12-30$175.09$410.54406,500——
2020-12-29$175.16$408.14311,600——
2020-12-28$175.87$409.80339,200——
2020-12-24$174.50$406.61212,800——
2020-12-23$173.69$404.72581,700——
2020-12-22$175.89$409.85638,300——
2020-12-21$174.62$406.89975,400——
2020-12-18$175.26$408.382,900,600——
2020-12-17$177.70$414.06901,600——
2020-12-16$177.63$413.90716,200——
2020-12-15$176.18$410.521,066,500——
2020-12-14$172.83$402.711,017,600——
2020-12-11$172.58$402.13709,600——
2020-12-10$171.01$398.47601,400——
2020-12-09$171.26$399.06640,900——
2020-12-08$170.79$397.96566,800——
2020-12-07$171.04$398.54592,600——
2020-12-04$170.94$398.31659,800——
2020-12-03$167.73$390.83668,800——
2020-12-02$165.97$386.73695,300——
2020-12-01$168.11$391.72817,100——
2020-11-30$163.73$381.51876,900——
2020-11-27$162.14$377.81251,200——
2020-11-25$162.58$378.83492,200——
2020-11-24$162.36$378.321,006,900——
2020-11-23$163.97$382.07743,000——
2020-11-20$164.14$382.47522,200——
2020-11-19$163.74$381.53475,200——
2020-11-18$162.53$378.71553,500——
2020-11-17$165.29$385.15549,700——
2020-11-16$165.33$385.24853,500——
2020-11-13$164.37$383.00715,400——
2020-11-12$161.37$376.01826,600——
2020-11-11$162.75$379.23896,600——
2020-11-10$161.76$376.921,421,300——
2020-11-09$154.07$359.001,726,900——
2020-11-06$157.12$366.111,069,300——
2020-11-05$158.39$369.07612,500——
2020-11-04$158.64$369.651,140,100——
2020-11-03$155.75$362.92908,400——
2020-11-02$154.92$360.981,104,500——
2020-10-30$151.52$353.06832,800——
2020-10-29$151.51$353.04618,300——
2020-10-28$152.17$354.57902,100——
2020-10-27$156.16$363.87811,300——
2020-10-26$156.83$365.43823,700——
2020-10-23$160.54$374.08387,200——
2020-10-22$160.16$373.19488,700——
2020-10-21$160.08$373.01619,900——
2020-10-20$160.02$372.87540,400——
2020-10-19$158.54$369.421,148,200——
2020-10-16$162.06$377.62696,300——
2020-10-15$161.93$377.32483,400——
2020-10-14$162.27$378.11486,200——
2020-10-13$165.62$385.91835,400——
2020-10-12$166.90$388.90597,700——
2020-10-09$165.15$384.82529,400——
2020-10-08$166.09$387.01593,000——
2020-10-07$163.12$380.09670,000——
2020-10-06$165.10$384.70630,000——
2020-10-05$167.00$389.13654,800——
2020-10-02$164.71$383.79779,900——
2020-10-01$163.19$380.25671,700——
2020-09-30$160.00$372.821,627,300——
2020-09-29$159.93$372.66714,500——
2020-09-28$161.35$373.501,357,300——
2020-09-25$158.50$366.901,134,300——
2020-09-24$156.58$362.451,225,300——
2020-09-23$156.53$362.34736,100——
2020-09-22$159.15$368.40897,300——
2020-09-21$155.89$360.86835,700——
2020-09-18$159.35$368.873,441,800——
2020-09-17$162.04$375.091,118,600——
2020-09-16$164.64$381.11668,600——
2020-09-15$163.65$378.82624,600——
2020-09-14$163.68$378.89834,800——
2020-09-11$158.36$366.57526,500——
2020-09-10$160.35$371.18611,600——
2020-09-09$162.88$377.04840,100——
2020-09-08$161.99$374.98930,400——
2020-09-04$166.43$385.25563,800——
2020-09-03$169.58$392.55768,800——
2020-09-02$170.37$394.37784,900——
2020-09-01$166.54$385.51529,700——
2020-08-31$168.38$389.771,077,500——
2020-08-28$169.71$392.85461,100——
2020-08-27$170.52$394.72352,200——
2020-08-26$170.39$394.42401,200——
2020-08-25$170.74$395.23443,200——
2020-08-24$171.21$396.32446,400——
2020-08-21$170.69$395.12549,600——
2020-08-20$171.45$396.87344,700——
2020-08-19$171.42$396.81503,400——
2020-08-18$173.76$402.22501,200——
2020-08-17$173.42$401.43551,300——
2020-08-14$170.22$394.03401,500——
2020-08-13$170.70$395.14391,400——
2020-08-12$173.30$401.16603,300——
2020-08-11$172.05$398.26624,800——
2020-08-10$174.98$405.05704,600——
2020-08-07$175.65$406.60419,900——
2020-08-06$174.38$403.66699,900——
2020-08-05$174.62$404.21609,800——
2020-08-04$176.49$408.54672,600——
2020-08-03$176.33$408.17518,100——
2020-07-31$177.55$411.00840,300——
2020-07-30$176.13$407.71600,100——
2020-07-29$176.06$407.55964,900——
2020-07-28$173.79$402.291,030,300——
2020-07-27$170.36$394.35639,400——
2020-07-24$168.55$390.16589,500——
2020-07-23$168.52$390.09763,700——
2020-07-22$168.89$390.95846,700——
2020-07-21$165.74$383.66574,000——
2020-07-20$165.27$382.57466,700——
2020-07-17$166.75$386.00471,600——
2020-07-16$163.03$377.38600,500——
2020-07-15$163.73$379.00655,900——
2020-07-14$163.47$378.40636,000——
2020-07-13$160.84$372.31584,900——
2020-07-10$160.81$372.251,404,400——
2020-07-09$162.25$375.581,513,800——
2020-07-08$160.85$372.341,837,700——
2020-07-07$160.58$371.712,949,600——
2020-07-06$164.79$381.46585,200——
2020-07-02$165.04$382.041,145,900——
2020-07-01$165.41$382.89656,700——
2020-06-30$162.25$375.58817,500——
2020-06-29$161.63$374.14516,500——
2020-06-26$161.83$372.15976,600——
2020-06-25$166.60$383.12589,200——
2020-06-24$163.48$375.95891,400——
2020-06-23$167.34$384.82790,000——
2020-06-22$168.50$387.491,035,700——
2020-06-19$165.84$381.375,600,100——
2020-06-18$170.24$391.493,038,800——
2020-06-17$170.93$393.08999,900——
2020-06-16$169.18$389.061,288,000——
2020-06-15$165.38$380.321,724,700——
2020-06-12$159.27$366.271,166,400——
2020-06-11$152.39$350.44874,500——
2020-06-10$157.92$363.16813,400——
2020-06-09$160.09$368.15750,000——
2020-06-08$160.08$368.13910,300——
2020-06-05$158.59$364.701,127,000——
2020-06-04$151.13$347.55751,700——
2020-06-03$154.72$355.801,204,100——
2020-06-02$154.96$356.35687,300——
2020-06-01$154.10$354.38616,200——
2020-05-29$153.72$353.501,875,500——
2020-05-28$155.14$356.771,038,100——
2020-05-27$151.45$348.28770,900——
2020-05-26$150.52$346.14683,700——
2020-05-22$146.99$338.03549,300——
2020-05-21$145.43$334.44484,800——
2020-05-20$146.22$336.26860,300——
2020-05-19$145.31$334.16720,500——
2020-05-18$145.36$334.28986,300——
2020-05-15$141.43$325.241,804,700——
2020-05-14$140.53$323.171,041,500——
2020-05-13$143.46$329.911,252,900——
2020-05-12$148.20$340.81988,900——
2020-05-11$151.80$349.09784,700——
2020-05-08$152.00$349.55456,500——
2020-05-07$151.49$348.37572,100——
2020-05-06$151.17$347.64428,100——
2020-05-05$152.95$351.73729,200——
2020-05-04$149.58$343.98436,600——
2020-05-01$150.99$347.22703,900——
2020-04-30$157.09$361.25889,200——
2020-04-29$156.37$359.60788,900——
2020-04-28$152.17$349.94647,400——
2020-04-27$150.78$346.74619,200——
2020-04-24$149.49$343.77542,900——
2020-04-23$147.96$340.26825,700——
2020-04-22$150.94$347.11497,000——
2020-04-21$147.40$338.97657,800——
2020-04-20$150.99$347.22579,300——
2020-04-17$155.31$357.16454,300——
2020-04-16$152.07$349.711,010,800——
2020-04-15$152.01$349.57981,200——
2020-04-14$155.36$357.27618,600——
2020-04-13$147.35$338.85762,500——
2020-04-09$157.80$362.891,360,100——
2020-04-08$147.44$339.06857,500——
2020-04-07$138.27$317.97820,100——
2020-04-06$137.68$316.62999,100——
2020-04-03$129.99$298.93780,900——
2020-04-02$131.38$302.131,229,100——
2020-04-01$131.24$301.81979,500——
2020-03-31$137.06$315.191,869,300——
2020-03-30$144.65$332.641,095,400——
2020-03-27$143.47$327.561,533,200——
2020-03-26$141.80$323.752,473,900——
2020-03-25$133.40$304.571,356,700——
2020-03-24$129.51$295.691,061,800——
2020-03-23$114.92$262.381,195,400——
2020-03-20$123.31$281.532,560,000——
2020-03-19$132.00$301.371,116,000——
2020-03-18$132.95$303.541,545,000——
2020-03-17$135.18$308.641,442,300——
2020-03-16$122.31$279.251,603,900——
2020-03-13$147.74$337.312,054,300——
2020-03-12$136.39$311.401,336,900——
2020-03-11$151.39$345.641,048,100——
2020-03-10$157.12$358.731,146,800——
2020-03-09$148.30$338.591,064,200——
2020-03-06$159.06$363.16934,700——
2020-03-05$160.94$367.45834,600——
2020-03-04$163.44$373.161,052,700——
2020-03-03$157.75$360.171,153,700——
2020-03-02$155.58$355.211,201,500——
2020-02-28$151.88$346.761,578,000——
2020-02-27$154.68$353.161,388,700——
2020-02-26$163.08$372.33945,800——
2020-02-25$163.65$373.64763,000——
2020-02-24$166.74$380.69955,500——
2020-02-21$167.98$383.52916,200——
2020-02-20$168.72$385.21770,400——
2020-02-19$169.19$386.28773,000——
2020-02-18$173.85$396.92477,400——
2020-02-14$174.93$399.39463,600——
2020-02-13$173.58$396.31630,300——
2020-02-12$173.41$395.92779,000——
2020-02-11$171.65$391.90550,800——
2020-02-10$170.57$389.44514,300——
2020-02-07$167.55$382.54931,900——
2020-02-06$167.84$383.20771,700——
2020-02-05$167.93$383.41595,300——
2020-02-04$167.79$383.09814,300——
2020-02-03$164.81$376.281,126,700——
2020-01-31$163.20$372.61560,100——
2020-01-30$164.48$375.53603,000——
2020-01-29$164.52$375.62569,000——
2020-01-28$164.38$375.30518,500——
2020-01-27$163.79$373.96558,100——
2020-01-24$164.66$375.94484,300——
2020-01-23$165.41$377.65491,700——
2020-01-22$163.28$372.79467,400——
2020-01-21$164.80$376.261,188,800——
2020-01-17$162.90$371.921,963,400——
2020-01-16$163.81$374.00673,200——
2020-01-15$162.29$370.53875,700——
2020-01-14$160.46$366.351,023,500——
2020-01-13$160.78$367.081,216,300——
2020-01-10$158.57$362.041,155,300——
2020-01-09$157.27$359.071,644,600——
2020-01-08$157.83$360.352,239,300——
2020-01-07$155.76$355.624,543,900——
2020-01-06$161.03$367.65604,700——
2020-01-03$160.64$366.76371,300——
2020-01-02$159.73$364.691,094,900——