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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	84.65	83.85	83.85	85.15	82.61	1.33M
September 25, 2025	85.51	84.16	84.16	85.78	84.1	1.07M
September 24, 2025	86.51	85.89	85.89	86.74	85.85	909,988
September 23, 2025	86.74	86.97	86.97	87.54	86.35	985,643
September 22, 2025	85.98	85.89	85.89	86.32	84.88	1.17M
September 19, 2025	88.07	86.19	86.19	88.24	86.15	3.86M
September 18, 2025	86.37	87.45	87.45	87.85	85.63	1.41M
September 17, 2025	86.08	85.14	85.14	88	85.14	1.14M
September 16, 2025	86.02	85.75	85.75	86.58	84.86	1.07M
September 15, 2025	85.77	85.57	85.57	86.2	84.62	1.28M
September 12, 2025	84.91	84.92	84.92	85.8	84.22	1.56M
September 11, 2025	84.18	84.74	84.74	85.8	84.18	1.31M
September 10, 2025	83.64	84	84	84.64	83.42	1.33M
September 09, 2025	85.37	83.72	83.72	85.37	83.47	1.27M
September 08, 2025	83.78	85.56	85.56	85.79	83.18	1.5M
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

Alexandria Real Estate Equities, Inc. (ARE) NYSE