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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	71.64	72.94	70.57	72.66	2,479,295	72.66
4/29/2025	75.07	75.50	71.63	72.57	3,466,635	72.57
4/28/2025	76.13	77.22	75.58	76.98	1,680,409	76.98
4/25/2025	77.00	77.56	75.10	75.88	1,220,450	75.88
4/24/2025	77.22	77.76	76.51	77.26	1,115,061	77.26
4/23/2025	78.19	80.05	76.44	76.97	1,462,284	76.97
4/22/2025	76.87	77.88	75.53	76.26	1,449,961	76.26
4/21/2025	76.47	76.79	74.46	75.73	1,663,728	75.73
4/17/2025	77.62	78.81	77.29	77.84	1,628,011	77.84
4/16/2025	78.99	79.73	76.43	77.12	1,554,515	77.12
4/15/2025	79.45	80.45	78.89	79.12	1,286,841	79.12
4/14/2025	78.02	80.37	77.58	79.70	2,157,660	79.70
4/11/2025	74.34	76.94	73.45	76.92	2,667,543	76.92
4/10/2025	79.44	80.20	73.44	74.57	2,975,149	74.57
4/09/2025	75.00	81.44	71.57	80.82	4,108,873	80.82
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	94.28
3/27/2025	96.44	97.53	95.41	95.71	902,693	94.39
3/26/2025	96.46	97.67	95.50	96.13	886,551	94.80
3/25/2025	97.28	97.44	95.06	95.98	1,029,099	94.65
3/24/2025	96.84	98.27	96.40	97.55	856,254	96.20
3/21/2025	96.53	97.09	95.41	96.27	2,205,944	94.94
3/20/2025	97.62	98.22	96.66	96.98	1,086,984	95.64
3/19/2025	98.42	98.72	96.73	97.69	1,488,426	96.34
3/18/2025	99.33	99.58	97.63	98.39	1,066,104	97.03
3/17/2025	99.20	101.22	99.17	99.52	1,044,199	98.15
3/14/2025	97.92	99.35	96.59	99.16	816,842	97.79
3/13/2025	98.61	100.29	96.49	96.65	1,042,212	95.32
3/12/2025	99.26	99.75	97.76	98.52	1,060,540	97.16
3/11/2025	102.50	102.73	98.80	99.27	1,174,586	97.90
3/10/2025	102.87	105.14	101.69	102.17	1,411,997	100.76
3/07/2025	100.02	103.17	100.00	102.49	1,016,866	101.08
3/06/2025	101.49	101.49	98.56	99.80	1,087,950	98.42
3/05/2025	99.59	102.36	99.30	102.19	994,687	100.78
3/04/2025	101.61	102.03	99.67	100.49	1,216,626	99.10
3/03/2025	102.53	103.49	100.86	101.50	1,177,070	100.10
2/28/2025	101.21	102.55	100.22	102.26	1,910,241	100.85
2/27/2025	99.15	101.79	99.07	100.94	986,455	99.55
2/26/2025	101.00	101.00	98.95	99.08	883,114	97.71
2/25/2025	97.66	101.57	97.50	100.93	1,743,499	99.54
2/24/2025	96.13	97.59	95.00	97.18	1,025,652	95.84
2/21/2025	95.50	96.06	94.81	95.57	1,101,350	94.25
2/20/2025	95.31	96.09	94.94	95.52	1,285,428	94.20
2/19/2025	95.11	95.91	94.80	95.31	1,127,887	93.99
2/18/2025	94.54	96.00	94.54	95.78	1,335,859	94.46
2/14/2025	96.25	97.74	94.81	94.85	684,502	93.54
2/13/2025	95.50	95.85	94.91	95.82	860,940	94.50
2/12/2025	93.56	95.32	93.25	95.23	1,252,951	93.92
2/11/2025	94.69	95.53	94.69	94.96	1,265,000	93.65
2/10/2025	95.90	96.36	94.74	95.51	1,334,108	94.19
2/07/2025	96.70	96.86	95.11	95.96	848,196	94.64
2/06/2025	97.84	97.88	96.04	96.62	899,766	95.29
2/05/2025	95.48	97.33	94.41	97.02	1,057,022	95.68
2/04/2025	94.50	94.97	93.80	94.47	983,202	93.17
2/03/2025	96.24	96.81	94.36	94.58	1,217,260	93.27