5 DAY PERFORMANCE
+79.89%
1 MONTH PERFORMANCE
+50.71%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
+16.81%
YEAR-TO-DATE PERFORMANCE
-14.09%
1 YEAR PERFORMANCE
-21.49%
Alexandria Real Estate Equities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $44.94 | $45.17 (0.52%) | $45.91 | $44.84 | 1.54 M | $7.74 B |
| 12/08/2025 | $45.90 | $44.97 (-2.03%) | $45.92 | $44.10 | 6.00 M | $7.65 B |
| 12/05/2025 | $46.10 | $45.48 (-1.34%) | $47.49 | $45.47 | 5.03 M | $7.74 B |
| 12/04/2025 | $48.01 | $46.59 (-2.96%) | $48.02 | $46.10 | 4.96 M | $7.93 B |
| 12/03/2025 | $52.13 | $48.42 (-7.12%) | $52.57 | $47.57 | 7.33 M | $8.24 B |
| 12/02/2025 | $53.31 | $53.83 (0.98%) | $54.17 | $52.96 | 2.10 M | $9.16 B |
| 12/01/2025 | $52.86 | $53.10 (0.45%) | $53.60 | $52.39 | 2.82 M | $9.03 B |
| 11/28/2025 | $53.53 | $53.67 (0.26%) | $54.45 | $53.40 | 1.05 M | $9.13 B |
| 11/26/2025 | $52.29 | $53.57 (2.45%) | $54.17 | $52.27 | 2.26 M | $9.11 B |
| 11/25/2025 | $51.60 | $52.65 (2.03%) | $52.88 | $51.55 | 1.92 M | $8.96 B |
| 11/24/2025 | $51.00 | $51.22 (0.43%) | $51.58 | $50.60 | 2.91 M | $8.71 B |
| 11/21/2025 | $49.06 | $50.89 (3.73%) | $51.75 | $48.99 | 2.79 M | $8.66 B |
| 11/20/2025 | $49.82 | $48.86 (-1.93%) | $50.46 | $48.66 | 2.48 M | $8.31 B |
| 11/19/2025 | $50.80 | $49.51 (-2.54%) | $51.00 | $49.30 | 2.69 M | $8.42 B |
| 11/18/2025 | $50.60 | $50.80 (0.4%) | $51.12 | $50.22 | 3.17 M | $8.64 B |
| 11/17/2025 | $52.34 | $50.84 (-2.87%) | $52.54 | $50.51 | 2.92 M | $8.65 B |
| 11/14/2025 | $52.00 | $52.29 (0.56%) | $52.73 | $51.63 | 1.75 M | $8.90 B |
| 11/13/2025 | $53.22 | $52.24 (-1.84%) | $53.67 | $52.16 | 2.31 M | $8.89 B |
| 11/12/2025 | $54.40 | $53.78 (-1.14%) | $54.91 | $53.70 | 2.43 M | $9.15 B |
| 11/11/2025 | $54.72 | $54.85 (0.24%) | $55.11 | $53.77 | 2.06 M | $9.33 B |
| 11/10/2025 | $55.87 | $54.26 (-2.88%) | $56.35 | $54.22 | 2.68 M | $9.23 B |
| 11/07/2025 | $53.18 | $55.61 (4.57%) | $55.65 | $52.95 | 2.94 M | $9.46 B |
| 11/06/2025 | $54.43 | $53.17 (-2.31%) | $54.97 | $52.94 | 2.33 M | $9.05 B |
| 11/05/2025 | $54.29 | $54.47 (0.33%) | $54.85 | $53.08 | 3.49 M | $9.27 B |
| 11/04/2025 | $55.04 | $53.99 (-1.91%) | $55.71 | $53.94 | 3.13 M | $9.19 B |
| 11/03/2025 | $56.84 | $55.69 (-2.02%) | $58.10 | $55.37 | 3.77 M | $9.47 B |
| 10/31/2025 | $56.00 | $58.22 (3.96%) | $58.70 | $55.30 | 4.15 M | $9.91 B |
| 10/30/2025 | $55.34 | $56.37 (1.86%) | $58.06 | $55.02 | 7.50 M | $9.59 B |
| 10/29/2025 | $62.20 | $58.76 (-5.53%) | $63.61 | $57.62 | 7.09 M | $10.00 B |
| 10/28/2025 | $69.78 | $62.94 (-9.8%) | $69.78 | $62.56 | 12.27 M | $10.71 B |
| 10/27/2025 | $77.93 | $77.87 (-0.08%) | $78.00 | $76.92 | 1.40 M | $13.25 B |
| 10/24/2025 | $77.69 | $77.41 (-0.36%) | $78.51 | $77.27 | 1.31 M | $13.17 B |
| 10/23/2025 | $77.73 | $76.91 (-1.05%) | $78.29 | $76.88 | 1.19 M | $13.09 B |
| 10/22/2025 | $77.09 | $77.77 (0.88%) | $78.29 | $76.69 | 1.20 M | $13.23 B |
| 10/21/2025 | $76.81 | $76.79 (-0.03%) | $77.19 | $75.83 | 1.33 M | $13.06 B |
| 10/20/2025 | $75.27 | $76.73 (1.94%) | $77.36 | $75.24 | 1.65 M | $13.05 B |
| 10/17/2025 | $75.12 | $74.99 (-0.17%) | $75.99 | $74.27 | 1.23 M | $12.76 B |
| 10/16/2025 | $76.66 | $75.23 (-1.87%) | $77.30 | $75.11 | 1.93 M | $12.80 B |
| 10/15/2025 | $75.62 | $76.21 (0.78%) | $78.54 | $75.50 | 1.59 M | $12.97 B |
| 10/14/2025 | $73.62 | $75.07 (1.97%) | $75.36 | $73.38 | 1.31 M | $12.77 B |
| 10/13/2025 | $73.88 | $73.87 (-0.01%) | $74.29 | $72.83 | 1.56 M | $12.57 B |
| 10/10/2025 | $74.45 | $73.92 (-0.71%) | $74.50 | $72.90 | 2.72 M | $12.58 B |
| 10/09/2025 | $75.22 | $74.43 (-1.05%) | $76.23 | $74.02 | 2.50 M | $12.66 B |
| 10/08/2025 | $77.50 | $75.22 (-2.94%) | $78.75 | $75.16 | 3.46 M | $12.80 B |
| 10/07/2025 | $80.10 | $78.09 (-2.51%) | $80.50 | $77.88 | 3.02 M | $13.29 B |
| 10/06/2025 | $84.11 | $79.99 (-4.9%) | $84.30 | $79.76 | 2.21 M | $13.61 B |
| 10/03/2025 | $84.33 | $83.80 (-0.63%) | $85.37 | $83.58 | 2.00 M | $14.26 B |
| 10/02/2025 | $83.10 | $83.70 (0.72%) | $83.97 | $82.52 | 1.12 M | $14.24 B |
| 10/01/2025 | $82.11 | $83.46 (1.64%) | $83.63 | $81.47 | 1.31 M | $14.20 B |
| 09/30/2025 | $82.95 | $83.34 (0.47%) | $83.42 | $81.78 | 1.30 M | $14.18 B |
| 09/29/2025 | $84.34 | $84.42 (0.09%) | $84.53 | $83.07 | 1.45 M | $14.36 B |
| 09/26/2025 | $84.65 | $83.85 (-0.95%) | $85.15 | $82.61 | 1.33 M | $14.27 B |
| 09/25/2025 | $85.51 | $84.16 (-1.58%) | $85.78 | $84.10 | 1.07 M | $14.32 B |
| 09/24/2025 | $86.51 | $85.89 (-0.72%) | $86.74 | $85.85 | 909.99 K | $14.61 B |
| 09/23/2025 | $86.74 | $86.97 (0.27%) | $87.54 | $86.35 | 985.64 K | $14.80 B |
| 09/22/2025 | $85.98 | $85.89 (-0.1%) | $86.32 | $84.88 | 1.17 M | $14.61 B |
| 09/19/2025 | $88.07 | $86.19 (-2.13%) | $88.24 | $86.15 | 3.86 M | $14.66 B |
| 09/18/2025 | $86.37 | $87.45 (1.25%) | $87.85 | $85.63 | 1.41 M | $14.88 B |
| 09/17/2025 | $86.08 | $85.14 (-1.09%) | $88.00 | $85.14 | 1.14 M | $14.49 B |
| 09/16/2025 | $86.02 | $85.75 (-0.31%) | $86.58 | $84.86 | 1.07 M | $14.59 B |
| 09/15/2025 | $85.77 | $85.57 (-0.23%) | $86.20 | $84.62 | 1.28 M | $14.56 B |
| 09/12/2025 | $84.91 | $84.92 (0.01%) | $85.80 | $84.22 | 1.56 M | $14.45 B |
| 09/11/2025 | $84.18 | $84.74 (0.67%) | $85.80 | $84.18 | 1.31 M | $14.42 B |
| 09/10/2025 | $83.64 | $84.00 (0.43%) | $84.64 | $83.42 | 1.33 M | $14.29 B |
| 09/09/2025 | $85.37 | $83.72 (-1.93%) | $85.37 | $83.47 | 1.27 M | $14.24 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.
