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

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

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	56.84	58.10	55.37	55.69	3,763,985	55.69
10/31/2025	56.00	58.70	55.30	58.22	4,149,917	58.22
10/30/2025	55.34	58.05	55.02	56.37	7,500,927	56.37
10/29/2025	62.20	63.60	57.62	58.76	7,084,930	58.76
10/28/2025	69.78	69.78	62.56	62.94	12,270,129	62.94
10/27/2025	77.93	78.00	76.92	77.87	1,397,580	77.87
10/24/2025	77.69	78.51	77.27	77.41	1,314,786	77.41
10/23/2025	77.73	78.29	76.88	76.91	1,190,706	76.91
10/22/2025	77.09	78.29	76.69	77.77	1,195,795	77.77
10/21/2025	76.81	77.19	75.83	76.79	1,329,646	76.79
10/20/2025	75.27	77.36	75.23	76.73	1,653,238	76.73
10/17/2025	75.12	75.99	74.27	74.99	1,229,869	74.99
10/16/2025	76.66	77.30	75.11	75.23	1,932,333	75.23
10/15/2025	75.62	78.54	75.50	76.21	1,588,086	76.21
10/14/2025	73.62	75.36	73.38	75.07	1,314,419	75.07
10/13/2025	73.88	74.29	72.83	73.87	1,560,331	73.87
10/10/2025	74.45	74.50	72.90	73.92	2,721,516	73.92
10/09/2025	75.22	76.23	74.02	74.43	2,504,647	74.43
10/08/2025	77.50	78.75	75.16	75.22	3,464,154	75.22
10/07/2025	80.10	80.50	77.88	78.09	3,016,342	78.09
10/06/2025	84.11	84.30	79.76	79.99	2,214,053	79.99
10/03/2025	84.33	85.37	83.58	83.80	1,999,500	83.80
10/02/2025	83.10	83.97	82.52	83.70	1,119,836	83.70
10/01/2025	82.11	83.63	81.47	83.46	1,307,065	83.46
9/30/2025	82.95	83.42	81.78	83.34	1,300,703	83.34
9/29/2025	84.34	84.53	83.07	84.42	1,451,349	83.10
9/26/2025	84.64	85.15	82.61	83.85	1,335,453	82.54
9/25/2025	85.51	85.78	84.10	84.16	1,074,284	82.84
9/24/2025	86.51	86.74	85.85	85.89	909,948	84.55
9/23/2025	86.74	87.54	86.35	86.97	985,644	85.61
9/22/2025	85.98	86.32	84.88	85.89	1,171,847	84.55
9/19/2025	88.07	88.24	86.15	86.19	3,863,013	84.84
9/18/2025	86.37	87.85	85.63	87.45	1,408,004	86.08
9/17/2025	86.08	88.00	85.14	85.14	1,144,130	83.81
9/16/2025	86.02	86.58	84.86	85.75	1,068,383	84.41
9/15/2025	85.77	86.20	84.62	85.57	1,284,191	84.23
9/12/2025	84.91	85.80	84.22	84.92	1,560,060	83.59
9/11/2025	84.18	85.80	84.18	84.74	1,314,349	83.42
9/10/2025	83.64	84.64	83.42	84.00	1,326,963	82.69
9/09/2025	85.36	85.36	83.47	83.72	1,269,721	82.41
9/08/2025	83.78	85.79	83.18	85.56	1,500,934	84.22
9/05/2025	83.77	85.55	83.50	84.70	1,008,249	83.38
9/04/2025	82.02	83.01	81.31	82.89	696,640	81.59
9/03/2025	80.45	81.73	80.26	81.56	1,026,701	80.28
9/02/2025	81.39	81.89	80.44	80.91	1,226,409	79.64
8/29/2025	81.88	82.69	81.56	82.44	890,871	81.15
8/28/2025	81.71	82.05	80.64	81.83	793,753	80.55
8/27/2025	81.10	82.51	80.88	81.72	905,100	80.44
8/26/2025	80.21	81.38	79.76	80.83	1,814,285	79.57
8/25/2025	80.68	81.00	79.65	80.42	940,086	79.16
8/22/2025	77.80	81.42	77.59	80.93	1,139,491	79.66
8/21/2025	76.77	77.54	76.51	77.41	716,307	76.20
8/20/2025	78.40	79.23	77.24	77.46	949,151	76.25
8/19/2025	77.86	79.35	77.51	78.27	1,290,741	77.05
8/18/2025	76.23	78.16	76.00	77.21	1,596,166	76.00
8/15/2025	75.01	76.30	74.55	76.09	1,892,712	74.90
8/14/2025	73.84	74.88	73.01	74.51	1,144,012	73.34
8/13/2025	73.73	75.27	73.10	74.98	1,497,360	73.81
8/12/2025	72.45	73.73	71.55	73.69	1,967,612	72.54
8/11/2025	74.30	74.85	71.64	71.86	1,928,630	70.74
8/08/2025	74.55	75.43	73.97	74.21	915,045	73.05
8/07/2025	74.64	75.60	73.51	74.56	2,092,890	73.39
8/06/2025	78.40	78.51	73.64	73.85	2,986,808	72.70
8/05/2025	77.68	78.53	77.01	78.14	1,013,496	76.92
8/04/2025	76.13	77.53	75.66	77.12	1,303,073	75.91