5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
+2.26%
3 MONTH PERFORMANCE
+11.19%
6 MONTH PERFORMANCE
+5.33%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
-30.23%
Alexandria Real Estate Equities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $53.63 | $55.22 (2.96%) | $56.20 | $53.63 | 3.58 M | $10.40 B |
| 06/25/2026 | $51.90 | $53.29 (2.68%) | $53.33 | $50.82 | 1.75 M | $10.04 B |
| 06/24/2026 | $51.97 | $51.24 (-1.4%) | $52.68 | $50.87 | 1.55 M | $9.65 B |
| 06/23/2026 | $50.74 | $51.60 (1.69%) | $52.02 | $50.63 | 1.39 M | $9.72 B |
| 06/22/2026 | $51.39 | $50.73 (-1.28%) | $51.39 | $50.35 | 1.18 M | $9.56 B |
| 06/18/2026 | $50.31 | $51.03 (1.43%) | $51.50 | $49.79 | 2.35 M | $9.61 B |
| 06/17/2026 | $51.55 | $49.21 (-4.54%) | $52.03 | $48.86 | 1.32 M | $9.27 B |
| 06/16/2026 | $52.31 | $51.76 (-1.05%) | $53.03 | $51.29 | 2.03 M | $9.75 B |
| 06/15/2026 | $54.24 | $52.38 (-3.43%) | $54.69 | $52.31 | 1.30 M | $9.87 B |
| 06/12/2026 | $52.64 | $53.17 (1.01%) | $54.35 | $52.56 | 1.35 M | $10.02 B |
| 06/11/2026 | $51.93 | $52.77 (1.62%) | $53.24 | $51.47 | 1.81 M | $9.94 B |
| 06/10/2026 | $52.60 | $52.31 (-0.55%) | $53.57 | $52.16 | 2.24 M | $9.85 B |
| 06/09/2026 | $50.66 | $52.95 (4.52%) | $55.14 | $50.66 | 4.01 M | $9.97 B |
| 06/08/2026 | $51.73 | $50.26 (-2.84%) | $52.31 | $50.19 | 2.36 M | $9.47 B |
| 06/05/2026 | $52.55 | $51.28 (-2.42%) | $53.03 | $51.13 | 2.76 M | $9.66 B |
| 06/04/2026 | $52.16 | $53.12 (1.84%) | $53.29 | $51.85 | 1.98 M | $10.01 B |
| 06/03/2026 | $52.28 | $51.27 (-1.93%) | $52.61 | $51.25 | 2.46 M | $9.66 B |
| 06/02/2026 | $48.61 | $52.74 (8.5%) | $53.37 | $47.88 | 4.34 M | $9.94 B |
| 06/01/2026 | $48.70 | $48.63 (-0.14%) | $49.72 | $48.50 | 1.44 M | $9.16 B |
| 05/29/2026 | $50.00 | $49.68 (-0.64%) | $51.00 | $48.98 | 3.12 M | $9.36 B |
| 05/28/2026 | $49.62 | $50.06 (0.89%) | $50.53 | $49.22 | 1.41 M | $9.43 B |
| 05/27/2026 | $49.00 | $49.93 (1.9%) | $50.07 | $48.73 | 1.51 M | $9.41 B |
| 05/26/2026 | $48.97 | $48.47 (-1.02%) | $48.98 | $47.76 | 1.24 M | $9.13 B |
| 05/22/2026 | $47.94 | $48.37 (0.9%) | $48.52 | $47.67 | 1.39 M | $9.11 B |
| 05/21/2026 | $47.40 | $47.85 (0.95%) | $48.25 | $47.01 | 1.39 M | $9.01 B |
| 05/20/2026 | $46.11 | $47.84 (3.75%) | $48.17 | $45.70 | 1.54 M | $9.01 B |
| 05/19/2026 | $46.35 | $45.84 (-1.1%) | $46.64 | $45.44 | 1.48 M | $8.64 B |
| 05/18/2026 | $45.40 | $46.68 (2.82%) | $46.73 | $45.15 | 1.68 M | $8.79 B |
| 05/15/2026 | $45.78 | $44.97 (-1.77%) | $46.13 | $44.81 | 1.52 M | $8.47 B |
| 05/14/2026 | $47.75 | $46.17 (-3.31%) | $48.01 | $46.11 | 1.69 M | $8.70 B |
| 05/13/2026 | $46.53 | $47.27 (1.59%) | $47.37 | $45.54 | 1.72 M | $8.90 B |
| 05/12/2026 | $46.01 | $46.50 (1.06%) | $46.88 | $45.45 | 1.66 M | $8.76 B |
| 05/11/2026 | $46.05 | $46.00 (-0.11%) | $46.85 | $45.56 | 1.98 M | $8.67 B |
| 05/08/2026 | $45.83 | $46.26 (0.94%) | $46.90 | $45.81 | 2.23 M | $8.71 B |
| 05/07/2026 | $46.11 | $45.58 (-1.15%) | $46.95 | $45.43 | 3.03 M | $8.59 B |
| 05/06/2026 | $44.65 | $45.83 (2.64%) | $47.13 | $44.65 | 3.98 M | $8.63 B |
| 05/05/2026 | $41.76 | $43.80 (4.89%) | $44.08 | $41.33 | 2.25 M | $8.25 B |
| 05/04/2026 | $40.53 | $41.14 (1.51%) | $41.66 | $40.21 | 2.53 M | $7.75 B |
| 05/01/2026 | $40.58 | $41.39 (2%) | $41.83 | $40.04 | 2.42 M | $7.80 B |
| 04/30/2026 | $40.92 | $40.51 (-1%) | $41.34 | $40.23 | 2.38 M | $7.63 B |
| 04/29/2026 | $40.11 | $41.05 (2.34%) | $41.39 | $40.10 | 3.82 M | $7.73 B |
| 04/28/2026 | $43.90 | $40.41 (-7.95%) | $44.13 | $39.41 | 6.11 M | $7.61 B |
| 04/27/2026 | $47.77 | $45.56 (-4.63%) | $47.86 | $45.32 | 2.41 M | $8.58 B |
| 04/24/2026 | $46.35 | $47.40 (2.27%) | $47.53 | $45.78 | 1.76 M | $8.93 B |
| 04/23/2026 | $46.50 | $46.38 (-0.26%) | $47.00 | $45.04 | 2.63 M | $8.74 B |
| 04/22/2026 | $48.20 | $46.65 (-3.22%) | $48.54 | $46.47 | 1.66 M | $8.79 B |
| 04/21/2026 | $48.89 | $47.81 (-2.21%) | $49.00 | $46.93 | 1.42 M | $9.01 B |
| 04/20/2026 | $48.10 | $48.98 (1.83%) | $49.14 | $47.93 | 1.61 M | $9.23 B |
| 04/17/2026 | $48.20 | $48.63 (0.89%) | $49.18 | $48.10 | 1.92 M | $9.16 B |
| 04/16/2026 | $47.85 | $47.95 (0.21%) | $48.95 | $47.04 | 2.78 M | $9.03 B |
| 04/15/2026 | $45.40 | $47.61 (4.87%) | $47.77 | $45.06 | 2.31 M | $8.97 B |
| 04/14/2026 | $43.60 | $45.39 (4.11%) | $45.47 | $43.37 | 2.77 M | $8.55 B |
| 04/13/2026 | $42.26 | $43.75 (3.53%) | $43.76 | $42.00 | 2.01 M | $8.24 B |
| 04/10/2026 | $43.99 | $42.61 (-3.14%) | $44.66 | $41.73 | 2.48 M | $8.03 B |
| 04/09/2026 | $44.73 | $43.99 (-1.65%) | $45.09 | $43.70 | 1.98 M | $8.29 B |
| 04/08/2026 | $45.30 | $44.84 (-1.02%) | $45.46 | $44.51 | 2.50 M | $8.45 B |
| 04/07/2026 | $42.80 | $44.13 (3.11%) | $44.29 | $42.80 | 2.16 M | $8.31 B |
| 04/06/2026 | $42.83 | $43.05 (0.51%) | $43.44 | $42.54 | 2.14 M | $8.11 B |
| 04/02/2026 | $42.75 | $43.23 (1.12%) | $43.25 | $41.44 | 4.11 M | $8.14 B |
| 04/01/2026 | $46.50 | $43.29 (-6.9%) | $46.50 | $43.25 | 4.22 M | $8.15 B |
| 03/31/2026 | $46.29 | $46.42 (0.28%) | $47.36 | $46.12 | 3.27 M | $8.74 B |
| 03/30/2026 | $46.85 | $46.29 (-1.2%) | $47.55 | $45.05 | 2.47 M | $8.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
