Alexandria Real Estate Equities, Inc. Common Stock (ARE)

Historical Prices For Alexandria Real Estate Equities, Inc. Common Stock (ARE)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	80.58	81.32	75.70	76.94	3,033,664	76.94
4/07/2025	79.02	82.27	76.50	77.81	3,564,897	77.81
4/04/2025	84.50	84.78	81.34	81.28	2,673,982	81.28
4/03/2025	90.76	91.47	86.00	86.25	1,790,709	86.25
4/02/2025	90.85	92.87	90.09	92.33	1,303,247	92.33
4/01/2025	93.28	93.54	90.07	91.15	1,610,473	91.15
3/31/2025	94.43	94.84	91.15	92.51	2,126,734	92.51
3/28/2025	96.56	96.56	94.85	95.60	887,454	95.60
3/27/2025	96.44	97.53	95.41	95.71	902,693	95.71
3/26/2025	96.46	97.67	95.50	96.13	886,551	96.13
3/25/2025	97.28	97.44	95.06	95.98	1,029,099	95.98
3/24/2025	96.84	98.27	96.40	97.55	856,254	97.55
3/21/2025	96.53	97.09	95.41	96.27	2,205,944	96.27
3/20/2025	97.62	98.22	96.66	96.98	1,086,984	96.98
3/19/2025	98.42	98.72	96.73	97.69	1,488,426	97.69
3/18/2025	99.33	99.58	97.63	98.39	1,066,104	98.39
3/17/2025	99.20	101.22	99.17	99.52	1,044,199	99.52
3/14/2025	97.92	99.35	96.59	99.16	816,842	99.16
3/13/2025	98.61	100.29	96.49	96.65	1,042,212	96.65
3/12/2025	99.26	99.75	97.76	98.52	1,060,540	98.52
3/11/2025	102.50	102.73	98.80	99.27	1,174,586	99.27
3/10/2025	102.87	105.14	101.69	102.17	1,411,997	102.17
3/07/2025	100.02	103.17	100.00	102.49	1,016,866	102.49
3/06/2025	101.49	101.49	98.56	99.80	1,087,950	99.80
3/05/2025	99.59	102.36	99.30	102.19	994,687	102.19
3/04/2025	101.61	102.03	99.67	100.49	1,216,626	100.49
3/03/2025	102.53	103.49	100.86	101.50	1,177,070	101.50
2/28/2025	101.21	102.55	100.22	102.26	1,910,241	102.26
2/27/2025	99.15	101.79	99.07	100.94	986,455	100.94
2/26/2025	101.00	101.00	98.95	99.08	883,114	99.08
2/25/2025	97.66	101.57	97.50	100.93	1,743,499	100.93
2/24/2025	96.13	97.59	95.00	97.18	1,025,652	97.18
2/21/2025	95.50	96.06	94.81	95.57	1,101,350	95.57
2/20/2025	95.31	96.09	94.94	95.52	1,285,428	95.52
2/19/2025	95.11	95.91	94.80	95.31	1,127,887	95.31
2/18/2025	94.54	96.00	94.54	95.78	1,335,859	95.78
2/14/2025	96.25	97.74	94.81	94.85	684,502	94.85
2/13/2025	95.50	95.85	94.91	95.82	860,940	95.82
2/12/2025	93.56	95.32	93.25	95.23	1,252,951	95.23
2/11/2025	94.69	95.53	94.69	94.96	1,265,000	94.96
2/10/2025	95.90	96.36	94.74	95.51	1,334,108	95.51
2/07/2025	96.70	96.86	95.11	95.96	848,196	95.96
2/06/2025	97.84	97.88	96.04	96.62	899,766	96.62
2/05/2025	95.48	97.33	94.41	97.02	1,057,022	97.02
2/04/2025	94.50	94.97	93.80	94.47	983,202	94.47
2/03/2025	96.24	96.81	94.36	94.58	1,217,260	94.58
1/31/2025	95.46	98.04	95.13	97.35	4,073,351	97.35
1/30/2025	97.50	98.41	95.02	95.85	1,560,610	95.85
1/29/2025	97.78	98.66	95.45	95.79	1,585,671	95.79
1/28/2025	101.57	101.67	96.06	97.25	2,388,632	97.25
1/27/2025	102.28	104.44	101.63	102.11	2,659,210	102.11
1/24/2025	100.18	102.18	100.12	101.63	859,440	101.63
1/23/2025	100.87	101.10	99.11	100.45	1,284,001	100.45
1/22/2025	102.15	102.15	100.56	100.63	646,232	100.63
1/21/2025	102.28	103.49	102.18	102.81	1,164,744	102.81
1/17/2025	100.46	102.74	99.98	101.79	1,085,204	101.79
1/16/2025	98.60	100.36	98.09	100.09	1,020,259	100.09
1/15/2025	100.56	100.77	97.80	98.43	920,812	98.43
1/14/2025	97.66	98.49	97.48	97.81	967,665	97.81
1/13/2025	95.11	97.80	94.34	97.67	1,655,841	97.67
1/10/2025	96.00	96.56	94.57	94.99	1,780,588	94.99