Alexandria Real Estate Equities, Inc.
ARENYSEReal Estate● Active
$50.26
$-1.02(-1.99%)
Market Cap$8.8B
P/E Ratio—
52W High$88.24
52W Low$39.41
Alexandria Real Estate Equities, Inc.（ARE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
are · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$224.95
Dec 31, 2021
-77.6% from here
5-Year Low5Y
$39.41
Apr 28, 2026
+28.0% from low
IPO Priceadj.
$21.00
May 28, 1997
+140.2% since IPO
1 Year Ago
$71.75
Jun 9, 2025
-29.7% in 1Y
5 Years Ago
$188.31
Jun 8, 2021
-73.2% in 5Y
10 Years Ago
$97.09
Jun 8, 2016
-48.0% in 10Y
Historical Price Data · ARE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $51.91 | $52.31 | $50.53 | $50.66 | $50.66 | 905K | -2.41% |
| Jun 5, 2026 | $52.55 | $53.03 | $51.13 | $51.28 | $51.28 | 2.8M | -2.42% |
| Jun 4, 2026 | $52.16 | $53.29 | $51.85 | $53.12 | $53.12 | 2.0M | +1.84% |
| Jun 3, 2026 | $52.28 | $52.61 | $51.25 | $51.27 | $51.27 | 2.5M | -1.93% |
| Jun 2, 2026 | $48.61 | $53.37 | $47.88 | $52.74 | $52.74 | 4.3M | +8.50% |
| Jun 1, 2026 | $48.70 | $49.72 | $48.50 | $48.63 | $48.63 | 1.4M | -0.14% |
| May 29, 2026 | $50.00 | $51.00 | $48.98 | $49.68 | $49.68 | 3.1M | -0.64% |
| May 28, 2026 | $49.62 | $50.53 | $49.22 | $50.06 | $50.06 | 1.4M | +0.89% |
| May 27, 2026 | $49.00 | $50.07 | $48.73 | $49.93 | $49.93 | 1.5M | +1.90% |
| May 26, 2026 | $48.97 | $48.98 | $47.76 | $48.47 | $48.47 | 1.2M | -1.02% |
| May 22, 2026 | $47.94 | $48.52 | $47.67 | $48.37 | $48.37 | 1.4M | +0.90% |
| May 21, 2026 | $47.40 | $48.25 | $47.01 | $47.85 | $47.85 | 1.4M | +0.95% |
| May 20, 2026 | $46.11 | $48.17 | $45.70 | $47.84 | $47.84 | 1.5M | +3.75% |
| May 19, 2026 | $46.35 | $46.64 | $45.44 | $45.84 | $45.84 | 1.5M | -1.10% |
| May 18, 2026 | $45.40 | $46.73 | $45.15 | $46.68 | $46.68 | 1.7M | +2.82% |
| May 15, 2026 | $45.78 | $46.13 | $44.81 | $44.97 | $44.97 | 1.5M | -1.77% |
| May 14, 2026 | $47.75 | $48.01 | $46.11 | $46.17 | $46.17 | 1.7M | -3.31% |
| May 13, 2026 | $46.53 | $47.37 | $45.54 | $47.27 | $47.27 | 1.7M | +1.59% |
| May 12, 2026 | $46.01 | $46.88 | $45.45 | $46.50 | $46.50 | 1.7M | +1.06% |
| May 11, 2026 | $46.05 | $46.85 | $45.56 | $46.00 | $46.00 | 2.0M | -0.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARE
Jan 1 → Dec 31 · 6 years2026+3.8%$48.79 → $50.66
+3.8%
2025-50.0%$97.87 → $48.94
-50.0%
2024-23.2%$127.00 → $97.55
-23.2%
2023-13.8%$147.02 → $126.77
-13.8%
2022-34.7%$223.16 → $145.67
-34.7%
2021+17.8%$189.21 → $222.96
+17.8%
Best Year2021 · +17.8%
Worst Year2025 · -50.0%
Positive Years2 / 6
Avg Annual Return-16.7%
6Y Total Return-73.2%
6Y CAGR~-19.7% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$199.38+0.00%
Mkt Cap $140.7B
Prologis, Inc.
PLD
$142.54+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,061.21+0.00%
Mkt Cap $104.7B
American Tower Corporation
AMT
$189.62+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.77+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$181.61+0.00%
Mkt Cap $63.8B
Realty Income Corporation
O
$59.98+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.78+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.88+0.00%
Mkt Cap $40.1B
CBRE Group, Inc.
CBRE
$132.03+0.00%
Mkt Cap $38.7BWhat If You Invested in ARE?
If you invested $1,000 in ARE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$520
Total Return-48.0%
CAGR~-6.3% / yr
Profit$-480
Based on Jun 8, 2016 · $97.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alexandria Real Estate Equities, Inc.（ARE）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $50.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARE 历史股价FMP 日线复权 OHLCV