Alexandria Real Estate Equities, Inc. - ARE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	84.08	84.7	84.7	85.55	83.5	1.01M
September 04, 2025	82.02	82.89	82.89	83.01	81.31	696,723
September 03, 2025	80.45	81.56	81.56	81.73	80.26	1.03M
September 02, 2025	81.39	80.91	80.91	81.89	80.44	1.23M
August 29, 2025	81.88	82.44	82.44	82.69	81.57	890,870
August 28, 2025	81.71	81.83	81.83	82.05	80.64	793,818
August 27, 2025	81.1	81.72	81.72	82.51	80.88	905,406
August 26, 2025	80.21	80.83	80.83	81.38	79.76	1.81M
August 25, 2025	80.68	80.42	80.42	81	79.65	940,090
August 22, 2025	77.8	80.93	80.93	81.42	77.59	1.14M
August 21, 2025	76.77	77.41	77.41	77.54	76.51	716,307
August 20, 2025	78.4	77.46	77.46	79.23	77.24	949,200
August 19, 2025	77.86	78.27	78.27	79.35	77.51	1.29M
August 18, 2025	76.23	77.21	77.21	78.16	76	1.6M
August 15, 2025	75.01	76.09	76.09	76.3	74.55	1.89M
August 14, 2025	73.84	74.51	74.51	74.88	73.01	1.14M
August 13, 2025	73.73	74.98	74.98	75.27	73.1	1.5M
August 12, 2025	72.45	73.69	73.69	73.73	71.55	1.97M
August 11, 2025	74.3	71.86	71.86	74.85	71.64	1.93M
August 08, 2025	74.55	74.21	74.21	75.43	73.97	915,043
August 07, 2025	74.64	74.56	74.56	75.6	73.51	2.09M
August 06, 2025	78.4	73.85	73.85	78.51	73.64	2.96M
August 05, 2025	77.68	78.14	78.14	78.53	77.01	1.01M
August 04, 2025	76.13	77.12	77.12	77.53	75.66	1.3M
August 01, 2025	76.72	76.01	76.01	77.04	74.71	1.75M
July 31, 2025	77.55	76.43	76.43	78.18	76.23	2.66M
July 30, 2025	79.81	78.03	78.03	80.15	77.47	1.29M
July 29, 2025	79.25	79.48	79.48	79.58	78.66	1.17M
July 28, 2025	81.74	79.12	79.12	81.74	79.12	1.23M
July 25, 2025	81.96	82.19	82.19	82.48	79	1.81M
July 24, 2025	82.47	82.05	82.05	83.03	82.01	1.41M
July 23, 2025	81.02	82.94	82.94	83.36	80.53	3.14M
July 22, 2025	78.71	80.69	80.69	81.66	77.9	2.55M
July 21, 2025	78.89	78.27	78.27	79.37	77.97	1.2M
July 18, 2025	78.83	78.17	78.17	79.3	77.79	1.47M
July 17, 2025	78.16	78.89	78.89	79.59	78.06	1.6M
July 16, 2025	77.7	78.15	78.15	79.2	77.01	1.3M
July 15, 2025	79.05	77.32	77.32	79.66	77.2	1.35M
July 14, 2025	79.74	78.61	78.61	80.36	78.11	2.19M
July 11, 2025	78	79.55	79.55	80	77.75	1.31M
July 10, 2025	77.21	79.29	79.29	79.76	77.05	1.42M
July 09, 2025	77.42	77.07	77.07	78.38	76.22	1.3M
July 08, 2025	74.83	77.02	77.02	77.52	74.81	1.86M
July 07, 2025	76.59	75.04	75.04	77.07	74.53	2.17M
July 03, 2025	76.38	76.92	76.92	77.19	75.99	904,443
July 02, 2025	74.61	76.27	76.27	76.43	74.55	1.74M
July 01, 2025	72.28	74.49	74.49	76.15	72.05	1.8M
June 30, 2025	72.27	72.63	72.63	72.82	70.98	1.59M
June 27, 2025	74.03	73.37	73.37	74.75	73.04	2.39M
June 26, 2025	74.13	74.21	74.21	74.82	73.46	1.86M
June 25, 2025	74.33	73.68	73.68	75	73.25	2.03M
June 24, 2025	73.02	75.37	75.37	75.8	73.02	2.92M
June 23, 2025	71.64	72.92	72.92	73.05	71.21	1.75M
June 20, 2025	71.35	71.37	71.37	72.2	71.11	3.3M
June 18, 2025	71.47	70.88	70.88	72.04	70.83	1.66M
June 17, 2025	72.09	71.22	71.22	72.61	70.89	1.37M
June 16, 2025	72.83	72.64	72.64	73.16	71.91	1.79M
June 13, 2025	72.1	72.11	72.11	73.02	71.5	1.13M
June 12, 2025	73.17	73.06	73.06	73.29	72.28	985,013
June 11, 2025	73.65	73.19	73.19	74.45	72.81	1.56M

Alexandria Real Estate Equities, Inc. (ARE) NYSE