NYSE · ARE · stock
Alexandria Real Estate Equities, INC. (ARE) stock price history
Every NYSE trading session of Alexandria Real Estate Equities, INC. from May 28, 1997 to Nov 12, 2026: 7,392 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARE adjusted close, 1997 to 2026
- $180.65
- All time high, 2021
- $58.07
- 52 week high, $38.34 low
- 7,392
- Daily sessions since 1997
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
ARE key facts
- Alexandria Real Estate Equities, INC. (ARE) closed at $44.30 on Nov 12, 2026 on NYSE.
- ARE's all time high close is $180.65, set on Dec 30, 2021; its all time low close is $7.08 on May 28, 1997.
- ARE's 52 week range is $38.34 to $58.07.
- ARE returned -14.0% over the year to Nov 12, 2026 and -73.2% over five years.
- Over ten years ARE returned -39%, -4.9% a year compounded.
- ARE's deepest drawdown was -77.9% from Dec 30, 2021 to Apr 28, 2026.
- DataCedar holds 7,392 daily sessions of ARE history from May 28, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ARE price chart, 1997 to 2026
ARE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -7.8% |
| 6 months | -3.5% |
| Year to date | -6.5% |
| 1 year | -14.0% |
| 3 years | -46.4% |
| 5 years | -73.2% |
| 10 years | -39.5% |
| Since May 28, 1997 | +525.6% |
| Compound annual growth, 29.5 years | +6.4% |
ARE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $180.65 on Dec 30, 2021
- All time low close
- $7.08 on May 28, 1997
- 52 week high
- $58.07 on Jan 23, 2026
- 52 week low
- $38.34 on Oct 28, 2026
- Deepest drawdown
- -77.9% from Dec 30, 2021 to Apr 28, 2026, not yet recovered
- Best single session
- +18.1% on Dec 16, 2008
- Worst single session
- -24.1% on Dec 1, 2008
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1997
- 6.3×
- Best calendar year
- 2014, +45%
- Worst calendar year
- 2025, -47%
ARE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on May 28, 1997; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $47.41 | $58.07 | $38.34 | $44.30 | -6.8% | 492M | 218 |
| 2025 | $89.34 | $95.98 | $42.23 | $47.55 | -46.6% | 473.7M | 250 |
| 2024 | $110.73 | $115.93 | $86.85 | $89.05 | -19.4% | 260.9M | 252 |
| 2023 | $122.73 | $144.13 | $78.33 | $110.53 | -9.1% | 274.4M | 250 |
| 2022 | $180.65 | $181.60 | $104.91 | $121.61 | -32.6% | 245.4M | 251 |
| 2021 | $140.96 | $182.10 | $122.06 | $180.49 | +28.1% | 202.7M | 252 |
| 2020 | $124.67 | $141.27 | $84.09 | $140.91 | +13.3% | 231M | 253 |
| 2019 | $85.65 | $125.08 | $82.93 | $124.40 | +44.0% | 180.3M | 252 |
| 2018 | $95.18 | $96.18 | $81.03 | $86.37 | -9.0% | 166.6M | 251 |
| 2017 | $78.95 | $96.96 | $75.45 | $94.88 | +21.0% | 182.3M | 251 |
| 2016 | $61.32 | $79.88 | $48.34 | $78.45 | +27.0% | 141.2M | 251 |
| 2015 | $58.93 | $68.08 | $55.73 | $61.79 | +5.3% | 99.8M | 252 |
| 2014 | $40.35 | $60.00 | $40.09 | $58.68 | +44.8% | 104.5M | 252 |
| 2013 | $43.10 | $48.42 | $37.78 | $40.53 | -2.9% | 124.6M | 251 |
| 2012 | $41.77 | $46.48 | $38.91 | $41.72 | +1.8% | 90M | 249 |
| 2011 | $42.72 | $49.98 | $33.11 | $40.99 | -3.3% | 120.2M | 252 |
| 2010 | $36.65 | $43.83 | $31.47 | $42.41 | +16.4% | 133M | 252 |
| 2009 | $32.62 | $38.46 | $16.90 | $36.42 | +11.3% | 320.8M | 252 |
| 2008 | $53.23 | $61.84 | $17.71 | $32.73 | -38.3% | 148.7M | 248 |
| 2007 | $51.20 | $58.85 | $43.04 | $53.08 | +4.4% | 93.2M | 250 |
| 2006 | $39.67 | $53.00 | $39.03 | $50.84 | +28.6% | 39M | 250 |
| 2005 | $35.25 | $41.46 | $29.71 | $39.54 | +12.2% | 32.8M | 252 |
| 2004 | $26.32 | $35.48 | $23.39 | $35.25 | +33.7% | 30.4M | 252 |
| 2003 | $18.57 | $26.86 | $17.31 | $26.36 | +42.3% | 22M | 252 |
| 2002 | $16.98 | $20.80 | $16.05 | $18.52 | +9.7% | 17.6M | 252 |
| 2001 | $14.62 | $17.26 | $14.04 | $16.89 | +15.9% | 11.4M | 246 |
| 2000 | $11.99 | $15.11 | $10.93 | $14.57 | +21.6% | 9.6M | 249 |
| 1999 | $11.08 | $12.09 | $8.99 | $11.99 | +8.9% | 8.6M | 252 |
| 1998 | $10.58 | $11.78 | $8.72 | $11.01 | +3.6% | 7.1M | 252 |
| 1997 | $6.96 | $10.75 | $6.96 | $10.62 | n/a | 9.4M | 146 |
ARE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $44.30 | +10.2% |
| October 2026 | $40.20 | -15.3% |
| September 2026 | $47.46 | -7.5% |
| August 2026 | $51.29 | -0.3% |
| July 2026 | $51.45 | -2.6% |
| June 2026 | $52.85 | +7.8% |
| May 2026 | $49.04 | +22.6% |
| April 2026 | $39.99 | -12.7% |
| March 2026 | $45.82 | -12.7% |
| February 2026 | $52.51 | -1.1% |
| January 2026 | $53.09 | +11.6% |
| December 2025 | $47.55 | -7.5% |
About the ARE data
Daily bars. 7,392 sessions from May 28, 1997 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ARE share price history
