5 DAY PERFORMANCE
+8.06%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
+6.56%
6 MONTH PERFORMANCE
+14.16%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
-31.95%
Alexandria Real Estate Equities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $45.02 | $45.60 (1.29%) | $45.71 | $44.20 | 2.97 M | $8.34 B |
| 10/07/2026 | $45.72 | $45.21 (-1.12%) | $46.48 | $45.15 | 2.12 M | $8.52 B |
| 10/06/2026 | $46.12 | $45.92 (-0.43%) | $47.12 | $45.79 | 1.74 M | $8.65 B |
| 10/05/2026 | $46.99 | $45.88 (-2.36%) | $48.03 | $45.58 | 2.28 M | $8.64 B |
| 10/02/2026 | $47.31 | $47.37 (0.13%) | $48.22 | $47.00 | 2.07 M | $8.92 B |
| 10/01/2026 | $47.19 | $47.03 (-0.34%) | $47.53 | $45.66 | 3.20 M | $8.86 B |
| 09/30/2026 | $47.98 | $47.46 (-1.08%) | $48.10 | $47.18 | 1.61 M | $8.94 B |
| 09/29/2026 | $48.52 | $48.47 (-0.1%) | $49.07 | $47.97 | 1.43 M | $9.13 B |
| 09/28/2026 | $49.90 | $48.66 (-2.48%) | $49.90 | $47.87 | 1.87 M | $9.17 B |
| 09/25/2026 | $50.30 | $49.93 (-0.74%) | $50.66 | $49.38 | 1.51 M | $9.41 B |
| 09/24/2026 | $50.93 | $50.48 (-0.88%) | $51.87 | $50.38 | 1.63 M | $9.51 B |
| 09/23/2026 | $53.44 | $51.86 (-2.96%) | $53.93 | $51.53 | 1.94 M | $9.77 B |
| 09/22/2026 | $53.94 | $53.85 (-0.17%) | $54.70 | $53.37 | 1.46 M | $10.14 B |
| 09/21/2026 | $53.39 | $53.34 (-0.09%) | $54.29 | $53.28 | 1.92 M | $10.05 B |
| 09/18/2026 | $56.70 | $53.30 (-6%) | $57.28 | $53.21 | 4.10 M | $10.04 B |
| 09/17/2026 | $53.70 | $56.34 (4.92%) | $56.66 | $53.70 | 3.36 M | $10.61 B |
| 09/16/2026 | $53.15 | $53.52 (0.7%) | $53.65 | $52.16 | 2.05 M | $10.08 B |
| 09/15/2026 | $51.67 | $52.93 (2.44%) | $53.28 | $51.43 | 1.72 M | $9.97 B |
| 09/14/2026 | $51.38 | $51.96 (1.13%) | $52.71 | $51.21 | 1.70 M | $9.79 B |
| 09/11/2026 | $49.23 | $51.14 (3.88%) | $51.18 | $49.23 | 2.19 M | $9.63 B |
| 09/10/2026 | $50.39 | $49.56 (-1.65%) | $50.82 | $49.24 | 1.38 M | $9.34 B |
| 09/09/2026 | $50.74 | $50.34 (-0.79%) | $51.03 | $50.01 | 1.02 M | $9.48 B |
| 09/08/2026 | $52.28 | $50.77 (-2.89%) | $52.50 | $50.55 | 1.20 M | $9.56 B |
| 09/04/2026 | $52.08 | $52.65 (1.09%) | $53.42 | $51.72 | 909.38 K | $9.92 B |
| 09/03/2026 | $54.00 | $52.69 (-2.43%) | $54.12 | $52.26 | 1.43 M | $9.93 B |
| 09/02/2026 | $51.78 | $52.72 (1.82%) | $53.31 | $51.12 | 1.64 M | $9.93 B |
| 09/01/2026 | $51.27 | $51.63 (0.7%) | $52.94 | $50.58 | 1.67 M | $9.73 B |
| 08/31/2026 | $51.08 | $51.29 (0.41%) | $51.53 | $50.64 | 2.19 M | $9.66 B |
| 08/28/2026 | $52.49 | $51.57 (-1.75%) | $52.81 | $51.54 | 1.32 M | $9.71 B |
| 08/27/2026 | $52.45 | $52.28 (-0.32%) | $53.05 | $52.06 | 1.43 M | $9.85 B |
| 08/26/2026 | $52.77 | $52.97 (0.38%) | $53.24 | $51.98 | 2.16 M | $9.98 B |
| 08/25/2026 | $54.51 | $52.90 (-2.95%) | $54.66 | $52.35 | 2.80 M | $9.97 B |
| 08/24/2026 | $53.12 | $54.04 (1.73%) | $54.71 | $53.07 | 2.42 M | $10.18 B |
| 08/21/2026 | $53.30 | $53.49 (0.36%) | $54.01 | $51.81 | 3.00 M | $10.08 B |
| 08/20/2026 | $50.78 | $52.94 (4.25%) | $53.30 | $50.15 | 2.97 M | $9.97 B |
| 08/19/2026 | $46.80 | $50.55 (8.01%) | $50.90 | $46.74 | 3.15 M | $9.52 B |
| 08/18/2026 | $46.98 | $45.84 (-2.43%) | $47.19 | $45.78 | 2.20 M | $8.64 B |
| 08/17/2026 | $47.63 | $46.94 (-1.45%) | $47.95 | $46.10 | 2.28 M | $8.84 B |
| 08/14/2026 | $48.37 | $48.14 (-0.48%) | $48.57 | $48.01 | 1.20 M | $9.07 B |
| 08/13/2026 | $47.85 | $48.42 (1.19%) | $48.81 | $47.85 | 1.87 M | $9.12 B |
| 08/12/2026 | $48.11 | $48.06 (-0.1%) | $48.37 | $47.66 | 1.13 M | $9.05 B |
| 08/11/2026 | $48.31 | $48.12 (-0.39%) | $48.96 | $47.82 | 1.36 M | $9.06 B |
| 08/10/2026 | $49.12 | $48.35 (-1.57%) | $49.46 | $47.51 | 1.95 M | $9.11 B |
| 08/07/2026 | $48.70 | $49.74 (2.14%) | $50.17 | $48.15 | 1.95 M | $9.37 B |
| 08/06/2026 | $50.85 | $48.48 (-4.66%) | $50.88 | $48.45 | 1.71 M | $9.13 B |
| 08/05/2026 | $49.38 | $50.10 (1.46%) | $50.49 | $47.54 | 2.70 M | $9.44 B |
| 08/04/2026 | $51.90 | $48.87 (-5.84%) | $52.49 | $48.52 | 4.25 M | $9.21 B |
| 08/03/2026 | $52.30 | $53.03 (1.4%) | $53.34 | $52.28 | 2.39 M | $9.99 B |
| 07/31/2026 | $52.06 | $51.45 (-1.17%) | $52.63 | $51.20 | 1.56 M | $9.69 B |
| 07/30/2026 | $53.35 | $52.49 (-1.61%) | $53.68 | $51.90 | 1.48 M | $9.89 B |
| 07/29/2026 | $54.44 | $53.77 (-1.23%) | $55.74 | $53.43 | 2.50 M | $10.13 B |
| 07/28/2026 | $52.01 | $54.00 (3.83%) | $54.05 | $51.95 | 2.69 M | $10.17 B |
| 07/27/2026 | $51.13 | $51.39 (0.51%) | $52.21 | $50.94 | 1.47 M | $9.68 B |
| 07/24/2026 | $50.48 | $50.94 (0.91%) | $51.15 | $49.76 | 1.06 M | $9.60 B |
| 07/23/2026 | $49.30 | $50.12 (1.66%) | $50.86 | $49.00 | 1.27 M | $9.44 B |
| 07/22/2026 | $51.00 | $49.64 (-2.67%) | $51.05 | $49.43 | 1.21 M | $9.35 B |
| 07/21/2026 | $49.60 | $50.61 (2.04%) | $50.79 | $49.59 | 1.64 M | $9.53 B |
| 07/20/2026 | $50.22 | $50.05 (-0.34%) | $50.84 | $49.63 | 1.38 M | $9.43 B |
| 07/17/2026 | $50.14 | $50.22 (0.16%) | $50.88 | $49.73 | 1.33 M | $9.46 B |
| 07/16/2026 | $49.16 | $50.14 (1.99%) | $50.21 | $48.82 | 1.35 M | $9.45 B |
| 07/15/2026 | $47.70 | $48.70 (2.1%) | $49.45 | $47.70 | 1.38 M | $9.17 B |
| 07/14/2026 | $48.25 | $47.50 (-1.55%) | $48.44 | $47.19 | 1.50 M | $8.95 B |
| 07/13/2026 | $48.12 | $48.08 (-0.08%) | $48.81 | $47.54 | 1.40 M | $9.06 B |
| 07/10/2026 | $48.80 | $47.88 (-1.89%) | $49.20 | $47.33 | 1.87 M | $9.02 B |
| 07/09/2026 | $48.03 | $48.51 (1%) | $49.08 | $47.96 | 1.33 M | $9.14 B |
| 07/08/2026 | $48.99 | $48.04 (-1.94%) | $49.02 | $47.87 | 1.70 M | $9.05 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.
