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

Last Price54.64

Change+0.59 (1.09%)

NYSE · Last Trade: Feb 1st, 8:13 AM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	54.35	55.03	53.17	54.64	5,352,128	54.64
1/29/2026	55.01	55.34	53.14	54.05	3,199,262	54.05
1/28/2026	58.40	58.74	54.55	54.61	3,059,352	54.61
1/27/2026	57.35	59.25	56.20	58.14	3,860,095	58.14
1/26/2026	59.50	59.75	57.13	57.16	4,462,247	57.16
1/23/2026	57.87	59.76	57.85	59.69	1,922,186	59.69
1/22/2026	58.61	59.38	57.91	58.09	2,833,478	58.09
1/21/2026	57.86	58.73	57.59	58.45	3,889,690	58.45
1/20/2026	56.92	57.70	56.01	57.52	3,141,039	57.52
1/16/2026	56.96	58.22	56.78	57.89	2,689,057	57.89
1/15/2026	56.30	57.59	55.92	57.26	2,248,042	57.26
1/14/2026	54.72	56.34	54.64	56.14	2,294,438	56.14
1/13/2026	54.67	54.90	53.61	54.64	1,760,019	54.64
1/12/2026	53.97	54.74	53.15	54.36	1,722,978	54.36
1/09/2026	53.50	54.24	52.94	53.97	3,245,490	53.97
1/08/2026	52.20	53.94	51.70	53.27	2,640,872	53.27
1/07/2026	52.94	53.62	52.03	52.18	3,279,730	52.18
1/06/2026	49.63	52.44	49.47	52.38	2,613,313	52.38
1/05/2026	48.72	50.11	48.66	49.54	2,263,935	49.54
1/02/2026	48.79	49.56	48.10	48.97	1,782,885	48.97
12/31/2025	48.75	49.27	48.58	48.94	2,004,534	48.94
12/30/2025	49.18	49.60	48.92	49.47	2,007,056	48.75
12/29/2025	48.99	50.08	48.85	49.17	2,236,988	48.45
12/26/2025	48.67	48.69	48.01	48.60	1,484,541	47.89
12/24/2025	47.91	48.84	47.64	48.76	852,956	48.05
12/23/2025	48.42	48.48	47.85	48.07	1,858,812	47.37
12/22/2025	48.10	48.64	47.71	48.62	2,351,338	47.91
12/19/2025	48.80	49.14	47.47	47.94	7,476,547	47.24
12/18/2025	47.72	49.17	47.54	48.95	2,964,105	48.24
12/17/2025	46.97	47.88	46.80	47.56	2,360,786	46.87
12/16/2025	46.99	47.78	45.73	46.97	3,208,335	46.29
12/15/2025	47.40	47.80	46.82	47.41	2,516,634	46.72
12/12/2025	45.91	46.73	45.72	46.64	2,610,620	45.96
12/11/2025	46.62	47.19	45.44	45.57	2,038,385	44.91
12/10/2025	45.50	46.61	45.21	46.47	2,990,769	45.79
12/09/2025	44.90	45.91	44.84	45.29	3,142,335	44.63
12/08/2025	45.90	45.92	44.10	44.97	5,997,497	44.32
12/05/2025	46.10	47.49	45.47	45.48	5,032,884	44.82
12/04/2025	48.01	48.02	46.10	46.59	4,963,047	45.91
12/03/2025	52.13	52.57	47.57	48.42	7,324,911	47.72
12/02/2025	53.31	54.17	52.96	53.83	2,103,333	53.05
12/01/2025	52.86	53.60	52.39	53.10	2,822,548	52.33
11/28/2025	53.53	54.45	53.40	53.67	1,046,533	52.89
11/26/2025	52.29	54.17	52.27	53.57	2,264,300	52.79
11/25/2025	51.60	52.88	51.55	52.65	1,924,134	51.88
11/24/2025	51.00	51.58	50.60	51.22	2,738,224	50.47
11/21/2025	49.06	51.75	48.99	50.89	2,792,705	50.15
11/20/2025	49.82	50.46	48.66	48.86	2,482,438	48.15
11/19/2025	50.80	51.00	49.30	49.51	2,687,782	48.79
11/18/2025	50.60	51.12	50.22	50.80	3,171,670	50.06
11/17/2025	52.34	52.54	50.51	50.84	2,920,615	50.10
11/14/2025	52.00	52.73	51.63	52.29	1,753,279	51.53
11/13/2025	53.22	53.67	52.16	52.24	2,308,877	51.48
11/12/2025	54.40	54.91	53.70	53.78	2,428,760	53.00
11/11/2025	54.72	55.11	53.77	54.85	2,057,320	54.05
11/10/2025	55.87	56.35	54.22	54.26	2,682,727	53.47
11/07/2025	53.17	55.65	52.95	55.61	2,936,856	54.80
11/06/2025	54.43	54.97	52.94	53.17	2,331,512	52.40
11/05/2025	54.29	54.85	53.08	54.47	3,492,028	53.68
11/04/2025	55.04	55.71	53.94	53.99	3,128,513	53.20
11/03/2025	56.84	58.10	55.37	55.69	3,763,985	54.88