ARE - ALEXANDRIA REAL ESTATE EQUITIES, INC.
53.58
1.360 2.538%
Share volume: 2,156,636
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$52.22
1.36
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $52.08 | $52.08 | $53.60 | $53.60 | $51.60 | $51.60 | $53.58 | $53.58 | 2,156,636 | $2,156,636.00 |
| 03-03-2026 | $51.24 | $51.24 | $52.73 | $52.73 | $49.50 | $49.50 | $52.22 | $52.22 | 2,270,350 | $2,270,350.00 |
| 03-02-2026 | $53.40 | $53.40 | $53.92 | $53.92 | $52.57 | $52.57 | $52.63 | $52.63 | 2,270,694 | $2,270,694.00 |
| 02-27-2026 | $54.27 | $54.27 | $54.59 | $54.59 | $52.50 | $52.50 | $54.04 | $54.04 | 12,587,747 | $12,587,747.00 |
| 02-26-2026 | $54.26 | $54.26 | $55.27 | $55.27 | $54.20 | $54.20 | $55.12 | $55.12 | 1,770,436 | $1,770,436.00 |
| 02-25-2026 | $53.61 | $53.61 | $54.16 | $54.16 | $52.51 | $52.51 | $54.06 | $54.06 | 1,785,981 | $1,785,981.00 |
| 02-24-2026 | $53.55 | $53.55 | $55.21 | $55.21 | $53.17 | $53.17 | $53.72 | $53.72 | 1,906,366 | $1,906,366.00 |
| 02-23-2026 | $53.36 | $53.36 | $53.89 | $53.89 | $52.82 | $52.82 | $53.75 | $53.75 | 1,517,387 | $1,517,387.00 |
| 02-20-2026 | $53.45 | $53.45 | $53.90 | $53.90 | $52.62 | $52.62 | $53.65 | $53.65 | 1,270,462 | $1,270,462.00 |
| 02-19-2026 | $54.13 | $54.13 | $54.25 | $54.25 | $52.81 | $52.81 | $53.40 | $53.40 | 1,455,264 | $1,455,264.00 |