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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2025	78.99	79.73	76.43	77.12	1,554,515	-2.00(-2.53%)
Apr 15, 2025	79.45	80.45	78.89	79.12	1,286,841	-0.58(-0.73%)
Apr 14, 2025	78.02	80.37	77.58	79.70	2,157,660	+2.78(+3.61%)
Apr 11, 2025	74.34	76.94	73.45	76.92	2,667,543	+2.35(+3.15%)
Apr 10, 2025	79.44	80.20	73.44	74.57	2,975,149	-6.25(-7.73%)
Apr 09, 2025	75.00	81.44	71.57	80.82	4,108,873	+3.88(+5.04%)
Apr 08, 2025	80.58	81.32	75.70	76.94	3,033,664	-0.87(-1.12%)
Apr 07, 2025	79.02	82.27	76.50	77.81	3,564,897	-3.47(-4.27%)
Apr 04, 2025	84.50	84.78	81.34	81.28	2,673,982	-4.97(-5.76%)
Apr 03, 2025	90.76	91.47	86.00	86.25	1,790,709	-6.08(-6.59%)
Apr 02, 2025	90.85	92.87	90.09	92.33	1,303,247	+1.18(+1.29%)
Apr 01, 2025	93.28	93.54	90.07	91.15	1,610,473	-1.36(-1.47%)
Mar 31, 2025	94.43	94.84	91.15	92.51	2,126,734	-3.09(-3.23%)
Mar 28, 2025	96.56	96.56	94.85	95.60	887,454	-0.11(-0.11%)
Mar 27, 2025	96.44	97.53	95.41	95.71	902,693	-0.42(-0.44%)
Mar 26, 2025	96.46	97.67	95.50	96.13	886,551	+0.15(+0.16%)
Mar 25, 2025	97.28	97.44	95.06	95.98	1,029,099	-1.57(-1.61%)
Mar 24, 2025	96.84	98.27	96.40	97.55	856,254	+1.28(+1.33%)
Mar 21, 2025	96.53	97.09	95.41	96.27	2,205,944	-0.71(-0.73%)
Mar 20, 2025	97.62	98.22	96.66	96.98	1,086,984	-0.71(-0.73%)
Mar 19, 2025	98.42	98.72	96.73	97.69	1,488,426	-0.70(-0.71%)
Mar 18, 2025	99.33	99.58	97.63	98.39	1,066,104	-1.13(-1.14%)
Mar 17, 2025	99.20	101.22	99.17	99.52	1,044,199	+0.36(+0.36%)
Mar 14, 2025	97.92	99.35	96.59	99.16	816,842	+2.51(+2.60%)
Mar 13, 2025	98.61	100.29	96.49	96.65	1,042,212	-1.87(-1.90%)
Mar 12, 2025	99.26	99.75	97.76	98.52	1,060,540	-0.75(-0.76%)
Mar 11, 2025	102.50	102.73	98.80	99.27	1,174,586	-2.90(-2.84%)
Mar 10, 2025	102.87	105.14	101.69	102.17	1,411,997	-0.32(-0.31%)
Mar 07, 2025	100.02	103.17	100.00	102.49	1,016,866	+2.69(+2.70%)
Mar 06, 2025	101.49	101.49	98.56	99.80	1,087,950	-2.39(-2.34%)
Mar 05, 2025	99.59	102.36	99.30	102.19	994,687	+1.70(+1.69%)
Mar 04, 2025	101.61	102.03	99.67	100.49	1,216,626	-1.01(-1.00%)
Mar 03, 2025	102.53	103.49	100.86	101.50	1,177,070	-0.76(-0.74%)
Feb 28, 2025	101.21	102.55	100.22	102.26	1,910,241	+1.32(+1.31%)
Feb 27, 2025	99.15	101.79	99.07	100.94	986,455	+1.86(+1.88%)
Feb 26, 2025	101.00	101.00	98.95	99.08	883,114	-1.85(-1.83%)
Feb 25, 2025	97.66	101.57	97.50	100.93	1,743,499	+3.75(+3.86%)
Feb 24, 2025	96.13	97.59	95.00	97.18	1,025,652	+1.61(+1.68%)
Feb 21, 2025	95.50	96.06	94.81	95.57	1,101,350	+0.05(+0.05%)
Feb 20, 2025	95.31	96.09	94.94	95.52	1,285,428	+0.21(+0.22%)
Feb 19, 2025	95.11	95.91	94.80	95.31	1,127,887	-0.47(-0.49%)
Feb 18, 2025	94.54	96.00	94.54	95.78	1,335,859	+0.93(+0.98%)
Feb 14, 2025	96.25	97.74	94.81	94.85	684,502	-0.97(-1.01%)
Feb 13, 2025	95.50	95.85	94.91	95.82	860,940	+0.59(+0.62%)
Feb 12, 2025	93.56	95.32	93.25	95.23	1,252,951	+0.27(+0.28%)
Feb 11, 2025	94.69	95.53	94.69	94.96	1,265,000	-0.55(-0.58%)
Feb 10, 2025	95.90	96.36	94.74	95.51	1,334,108	-0.45(-0.47%)
Feb 07, 2025	96.70	96.86	95.11	95.96	848,196	-0.66(-0.68%)
Feb 06, 2025	97.84	97.88	96.04	96.62	899,766	-0.40(-0.41%)
Feb 05, 2025	95.48	97.33	94.41	97.02	1,057,022	+2.55(+2.70%)
Feb 04, 2025	94.50	94.97	93.80	94.47	983,202	-0.11(-0.12%)