S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Alexandria REIT (ARE)

NYSE

$51.75+$1.02 (+2.01%)

Price as of Jun 23, 2026 5:01 PM EDT

$8.8B
Market Cap
-25.81%
1-Year Change
REIT - Office
Industry

1 Month
+4.88%

Low Price$48.47

High Price$53.17
3 Months
+8.74%

Low Price$40.41

High Price$53.17
1 Year
-25.81%

Low Price$40.41

High Price$87.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	51.39	51.39	50.35	50.73	-0.59%	1,175,369
06/18/2026	50.31	51.50	49.79	51.03	+3.70%	2,351,111
06/17/2026	51.55	52.03	48.86	49.21	-4.93%	1,320,283
06/16/2026	52.31	53.03	51.29	51.76	-1.18%	2,030,906
06/15/2026	54.24	54.69	52.31	52.38	-1.49%	1,301,680
06/12/2026	52.64	54.35	52.56	53.17	+0.76%	1,352,698
06/11/2026	51.93	53.24	51.47	52.77	+0.88%	1,811,119
06/10/2026	52.60	53.57	52.16	52.31	-1.21%	2,234,993
06/09/2026	50.66	55.14	50.66	52.95	+5.35%	4,013,436
06/08/2026	51.73	52.31	50.19	50.26	-1.99%	2,358,242
06/05/2026	52.55	53.03	51.13	51.28	-3.46%	2,758,266
06/04/2026	52.16	53.29	51.85	53.12	+3.61%	1,977,558
06/03/2026	52.28	52.61	51.25	51.27	-2.79%	2,462,742
06/02/2026	48.61	53.37	47.88	52.74	+8.45%	4,337,015
06/01/2026	48.70	49.72	48.50	48.63	-2.11%	1,435,435
05/29/2026	50.00	51.00	48.98	49.68	-0.76%	3,120,918
05/28/2026	49.62	50.53	49.22	50.06	+0.26%	1,413,109
05/27/2026	49.00	50.07	48.73	49.93	+3.01%	1,505,259
05/26/2026	48.97	48.98	47.76	48.47	+0.21%	1,242,072
05/22/2026	47.94	48.52	47.67	48.37	+1.09%	1,394,060
05/21/2026	47.40	48.25	47.01	47.85	+0.02%	1,392,155
05/20/2026	46.11	48.17	45.70	47.84	+4.36%	1,541,955
05/19/2026	46.35	46.64	45.44	45.84	-1.80%	1,477,307
05/18/2026	45.40	46.73	45.15	46.68	+3.80%	1,676,671
05/15/2026	45.78	46.13	44.81	44.97	-2.60%	1,518,218
05/14/2026	47.75	48.01	46.11	46.17	-2.33%	1,693,907
05/13/2026	46.53	47.37	45.54	47.27	+1.66%	1,717,803
05/12/2026	46.01	46.88	45.45	46.50	+1.09%	1,662,253
05/11/2026	46.05	46.85	45.56	46.00	-0.56%	1,980,550
05/08/2026	45.83	46.90	45.81	46.26	+1.49%	2,226,044
05/07/2026	46.11	46.95	45.43	45.58	-0.55%	3,025,499
05/06/2026	44.65	47.13	44.65	45.83	+4.63%	3,984,755
05/05/2026	41.76	44.08	41.33	43.80	+6.47%	2,252,027
05/04/2026	40.53	41.66	40.21	41.14	-0.60%	2,526,126
05/01/2026	40.58	41.83	40.04	41.39	+2.17%	2,418,960
04/30/2026	40.92	41.34	40.23	40.51	-1.32%	2,376,450
04/29/2026	40.11	41.39	40.10	41.05	+1.58%	3,823,940
04/28/2026	43.90	44.13	39.41	40.41	-11.30%	6,107,305
04/27/2026	47.77	47.86	45.32	45.56	-3.88%	2,410,644
04/27/2026	$1.73 Earnings
04/24/2026	46.35	47.53	45.78	47.40	+2.20%	1,761,539
04/23/2026	46.50	47.00	45.04	46.38	-0.58%	2,632,497
04/22/2026	48.20	48.54	46.47	46.65	-2.43%	1,655,780
04/21/2026	48.89	49.00	46.93	47.81	-2.39%	1,420,169
04/20/2026	48.10	49.14	47.93	48.98	+0.72%	1,613,374
04/17/2026	48.20	49.18	48.10	48.63	+1.42%	1,918,060
04/16/2026	47.85	48.95	47.04	47.95	+0.71%	2,781,927
04/15/2026	45.40	47.77	45.06	47.61	+4.89%	2,312,235
04/14/2026	43.60	45.47	43.37	45.39	+3.75%	2,770,625
04/13/2026	42.26	43.76	42.00	43.75	+2.68%	2,007,160
04/10/2026	43.99	44.66	41.73	42.61	-3.14%	2,475,712
04/09/2026	44.73	45.09	43.70	43.99	-1.90%	1,979,873
04/08/2026	45.30	45.46	44.51	44.84	+1.61%	2,498,459
04/07/2026	42.80	44.29	42.80	44.13	+2.51%	2,158,150
04/06/2026	42.83	43.44	42.54	43.05	-0.42%	2,144,892
04/02/2026	42.75	43.25	41.44	43.23	-0.14%	4,112,717
04/01/2026	46.50	46.50	43.25	43.29	-6.74%	4,217,371
03/31/2026	46.29	47.36	46.12	46.42	+1.87%	3,271,507
03/31/2026	$0.72 Dividend
03/30/2026	46.12	46.81	44.35	45.57	+0.54%	2,468,541
03/27/2026	47.04	47.16	44.90	45.32	-4.10%	1,835,239
03/26/2026	46.44	47.93	46.44	47.26	+1.54%	1,793,118
03/25/2026	46.16	46.82	45.34	46.54	-0.21%	2,006,096
03/24/2026	46.86	47.85	46.40	46.64	-1.60%	1,571,956
03/23/2026	47.90	48.46	47.01	47.40	+1.60%	2,047,797
03/20/2026	48.16	48.42	46.45	46.65	-4.30%	4,611,001
03/19/2026	47.42	48.84	47.22	48.75	+2.50%	1,398,877
03/18/2026	48.04	48.38	47.53	47.56	-2.21%	1,235,669
03/17/2026	48.37	49.30	48.35	48.63	+2.26%	2,366,935
03/16/2026	48.17	48.29	47.30	47.56	-0.21%	1,960,860
03/13/2026	50.40	50.40	47.43	47.66	-3.66%	2,277,571
03/12/2026	49.01	50.36	48.68	49.47	+0.16%	2,967,963
03/11/2026	50.05	50.24	49.10	49.39	-1.72%	1,837,195
03/10/2026	50.21	51.00	49.37	50.26	-0.25%	1,370,996
03/09/2026	49.07	50.63	47.69	50.38	+0.89%	2,240,690
03/06/2026	50.08	50.46	48.83	49.94	-2.05%	1,625,361
03/05/2026	52.12	52.57	50.70	50.98	-3.34%	1,393,627
03/04/2026	51.27	52.77	50.80	52.75	+2.60%	2,158,197
03/03/2026	50.44	51.91	48.73	51.41	-0.78%	2,270,350
03/02/2026	52.57	53.08	51.75	51.81	-2.61%	2,270,694
02/27/2026	53.43	53.74	51.68	53.20	-1.96%	12,587,747
02/26/2026	53.42	54.41	53.36	54.26	+1.96%	1,770,436
02/25/2026	52.78	53.32	51.69	53.22	+0.63%	1,785,981
02/24/2026	52.72	54.35	52.34	52.88	-0.06%	1,906,366
02/23/2026	52.53	53.05	52.00	52.91	+0.19%	1,517,387
02/20/2026	52.62	53.06	51.80	52.82	+0.47%	1,270,462
02/19/2026	53.29	53.41	51.99	52.57	-1.40%	1,455,264
02/18/2026	53.44	54.16	53.09	53.32	-0.46%	1,471,397
02/17/2026	53.16	54.15	51.42	53.56	+3.66%	2,271,633
02/13/2026	50.39	52.53	50.22	51.67	+4.15%	2,009,778
02/12/2026	52.86	53.80	49.32	49.62	-6.25%	3,304,896
02/11/2026	56.05	56.42	52.87	52.92	-5.45%	2,407,845
02/10/2026	55.65	56.31	55.23	55.98	+1.17%	1,664,255
02/09/2026	54.74	55.44	53.52	55.33	+0.54%	1,325,908
02/06/2026	54.14	55.20	53.54	55.03	+1.38%	1,775,071
02/05/2026	54.10	54.77	52.84	54.28	-0.31%	1,995,253
02/04/2026	53.32	55.64	53.32	54.45	+2.77%	3,049,920
02/03/2026	52.84	53.68	52.31	52.98	-0.61%	2,370,526
02/02/2026	53.71	54.42	52.86	53.31	-0.90%	2,452,417
01/30/2026	53.50	54.17	52.35	53.79	+1.09%	5,352,126