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

Last Price76.01

Change-0.42 (-0.55%)

NYSE · Last Trade: Aug 3rd, 6:38 PM EDT

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	76.72	77.03	74.71	76.01	1,745,353	76.01
7/31/2025	77.55	78.17	76.23	76.43	2,659,070	76.43
7/30/2025	79.81	80.15	77.47	78.03	1,290,459	78.03
7/29/2025	79.25	79.58	78.66	79.48	1,169,864	79.48
7/28/2025	81.74	81.74	79.12	79.12	1,233,389	79.12
7/25/2025	81.96	82.48	79.00	82.19	1,805,461	82.19
7/24/2025	82.47	83.03	82.00	82.05	1,409,489	82.05
7/23/2025	81.02	83.36	80.53	82.94	3,143,094	82.94
7/22/2025	78.71	81.66	77.90	80.69	2,554,082	80.69
7/21/2025	78.89	79.37	77.97	78.27	1,203,985	78.27
7/18/2025	78.83	79.30	77.79	78.17	1,471,585	78.17
7/17/2025	78.16	79.59	78.06	78.89	1,602,499	78.89
7/16/2025	77.70	79.20	77.01	78.15	1,297,573	78.15
7/15/2025	79.05	79.66	77.20	77.32	1,345,173	77.32
7/14/2025	79.74	80.36	78.11	78.61	2,185,189	78.61
7/11/2025	78.00	80.00	77.75	79.55	1,310,762	79.55
7/10/2025	77.21	79.76	77.05	79.29	1,422,745	79.29
7/09/2025	77.42	78.38	76.22	77.07	1,304,091	77.07
7/08/2025	74.83	77.52	74.81	77.02	1,864,776	77.02
7/07/2025	76.59	77.07	74.53	75.04	2,172,569	75.04
7/03/2025	76.38	77.19	75.99	76.92	904,601	76.92
7/02/2025	74.61	76.43	74.55	76.27	1,735,044	76.27
7/01/2025	72.28	76.15	72.05	74.49	1,795,300	74.49
6/30/2025	72.27	72.82	70.98	72.63	1,593,799	72.63
6/27/2025	74.03	74.75	73.04	73.37	2,406,157	72.05
6/26/2025	74.13	74.82	73.46	74.21	1,863,792	72.87
6/25/2025	74.33	75.00	73.25	73.68	2,026,327	72.35
6/24/2025	73.02	75.80	73.02	75.37	2,917,688	74.01
6/23/2025	71.64	73.05	71.21	72.92	1,749,960	71.61
6/20/2025	71.35	72.20	71.11	71.37	3,295,095	70.09
6/18/2025	71.47	72.04	70.83	70.88	1,657,812	69.60
6/17/2025	72.09	72.61	70.89	71.22	1,370,618	69.94
6/16/2025	72.83	73.16	71.91	72.64	1,789,269	71.33
6/13/2025	72.10	73.02	71.50	72.11	1,127,946	70.81
6/12/2025	73.17	73.29	72.28	73.06	985,002	71.75
6/11/2025	73.65	74.45	72.81	73.19	1,563,537	71.87
6/10/2025	72.22	74.37	71.79	73.33	1,764,925	72.01
6/09/2025	70.98	72.55	70.60	71.75	1,275,667	70.46
6/06/2025	70.42	71.31	70.10	70.53	1,144,777	69.26
6/05/2025	70.32	71.15	69.32	69.55	1,417,866	68.30
6/04/2025	70.59	71.36	70.10	70.57	1,723,422	69.30
6/03/2025	69.60	70.50	68.43	70.30	1,626,150	69.04
6/02/2025	70.00	70.00	68.30	69.60	1,535,468	68.35
5/30/2025	70.65	71.00	69.73	70.19	2,295,768	68.93
5/29/2025	70.25	71.95	70.25	71.25	1,587,510	69.97
5/28/2025	70.46	70.56	69.05	69.67	1,314,439	68.42
5/27/2025	69.16	70.57	68.04	70.36	2,219,775	69.09
5/23/2025	67.80	68.48	67.37	67.83	1,310,459	66.61
5/22/2025	68.59	69.03	67.48	68.61	1,624,060	67.38
5/21/2025	71.65	71.81	68.53	68.57	1,870,205	67.34
5/20/2025	73.19	73.77	72.11	72.18	1,481,153	70.88
5/19/2025	72.00	74.39	71.60	74.05	1,899,306	72.72
5/16/2025	71.75	72.88	71.28	72.85	1,599,479	71.54
5/15/2025	70.97	71.59	70.20	71.56	1,847,868	70.27
5/14/2025	71.92	72.25	70.15	70.99	2,690,498	69.71
5/13/2025	74.62	75.46	71.73	72.40	2,025,620	71.10
5/12/2025	76.25	76.75	73.06	74.23	2,399,035	72.89
5/09/2025	73.84	74.62	73.48	74.07	1,349,939	72.74
5/08/2025	72.36	74.72	71.84	73.69	1,791,147	72.36
5/07/2025	71.60	72.57	71.35	71.89	1,831,305	70.60
5/06/2025	73.00	73.43	71.51	71.57	1,686,744	70.28
5/05/2025	74.00	74.52	73.17	73.54	1,809,206	72.22