Alexandria Real Estate Equities, Inc. - 0HCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	84.3	83.88	83.88	85.09	82.59	3,129
September 25, 2025	85.87	84.22	84.22	85.87	84.22	1,179
September 24, 2025	87.78	86.28	86.28	87.78	86	195
September 23, 2025	87	86.63	86.63	87.38	86.63	362
September 22, 2025	86	85.94	85.94	86	84.89	758
September 19, 2025	88	87.65	87.65	88.25	87.43	374
September 18, 2025	86.83	86.93	86.93	87.55	85.71	587
September 17, 2025	86.22	87.82	87.82	87.82	85.85	604
September 16, 2025	85.8	85.34	85.34	86.48	84.94	1,713
September 15, 2025	86.29	85.36	85.36	86.29	84.68	1,114
September 12, 2025	85.41	85.53	85.39	85.68	84.46	449
September 11, 2025	84.15	84.98	84.98	85.39	84.15	866
September 10, 2025	83.88	83.99	83.99	84.47	83.73	301
September 09, 2025	85.28	83.86	83.86	85.34	83.74	992
September 08, 2025	83.95	84.27	84.27	84.99	83.48	1,263
September 05, 2025	84.27	84.37	84.37	85.22	84	855
September 04, 2025	82.05	82.24	82.24	82.24	81.54	293
September 03, 2025	81.23	81.15	81.15	81.23	80.19	278
September 02, 2025	81.57	81.58	81.58	81.85	80.72	508
August 29, 2025	82.23	82.17	82.17	82.48	81.15	1,373
August 28, 2025	81.71	80.94	80.94	81.71	80.8	226
August 27, 2025	81.5	81.03	81.03	82.41	80.27	1,089
August 26, 2025	81	80.87	80.87	81.01	79.95	404
August 22, 2025	76.95	80.82	80.82	81.2	74.65	753
August 21, 2025	76.77	77.08	77.08	77.74	76.38	239
August 20, 2025	78.84	77.66	77.66	79.24	77.54	814
August 19, 2025	78.1	78.03	78.03	79.04	77.69	538
August 18, 2025	76.5	77.87	77.87	78.03	76.1	1,066
August 15, 2025	74.99	75.41	75.41	75.69	74.55	769
August 14, 2025	74.74	74.34	74.34	74.74	73	887
August 13, 2025	75.48	74.34	74.34	76.99	73.36	539
August 12, 2025	72.3	72.95	72.95	73.13	71.63	352
August 11, 2025	74.83	74.1	74.1	74.95	72.29	1,452
August 08, 2025	74.55	74.88	74.88	75.26	74.27	718
August 07, 2025	75.5	73.91	73.91	75.5	73.54	1,102
August 06, 2025	78.22	75.86	75.86	78.33	75.77	903
August 05, 2025	77.62	77.52	77.52	78.03	77.11	530
August 04, 2025	76.18	76.01	76.01	76.9	75.53	2,175
August 01, 2025	76.96	76.14	76.14	77.42	74.77	16,800
July 31, 2025	78.17	77.25	77.25	78.17	77.02	1,693
July 30, 2025	79.17	79.84	79.84	80.15	79.17	306
July 29, 2025	79.4	78.97	78.97	79.4	78.76	1,547
July 28, 2025	80.35	79.86	79.86	82.11	79.65	370
July 25, 2025	82.77	81.48	81.48	82.77	79.36	780
July 24, 2025	82.4	82.66	82.66	83.04	82.14	4,350
July 23, 2025	80.69	81.7	81.7	82.93	80.61	464
July 22, 2025	79.08	80.38	80.38	80.46	78.25	1,285
July 21, 2025	79.19	78.68	78.68	79.5	77.93	1,101
July 18, 2025	79.95	78.07	78.07	79.95	78.07	990
July 17, 2025	78.46	78.54	78.54	79.18	78.19	390
July 16, 2025	78.53	77.8	77.8	79.11	77.17	373
July 15, 2025	79.19	77.6	77.6	79.4	77.29	349
July 14, 2025	79.9	78.79	78.79	79.95	78.16	1,327
July 11, 2025	78.34	78.66	78.66	79.11	77.27	368
July 10, 2025	77.21	79.53	79.53	79.67	76.49	592
July 09, 2025	77.6	77.19	77.19	78.13	76.4	894
July 08, 2025	74.83	76.46	76.46	77.27	74.71	1,229
July 07, 2025	75.99	76.2	76.2	76.83	74.88	1,346
July 03, 2025	76.27	76.51	76.51	77.07	75.81	596
July 02, 2025	74.6	75.35	75.35	76.34	74.55	478

Alexandria Real Estate Equities, Inc. (0HCH.L) LSE