5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
+2.63%
3 MONTH PERFORMANCE
-4.81%
6 MONTH PERFORMANCE
-19.83%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
-22.41%
Alexandria Real Estate Equities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $99.26 | $98.52 (-0.75%) | $99.75 | $97.76 | 1.06 M | $16.86 B |
| 03/11/2025 | $102.50 | $99.27 (-3.15%) | $102.73 | $98.80 | 1.17 M | $17.08 B |
| 03/10/2025 | $102.87 | $102.17 (-0.68%) | $105.14 | $101.69 | 1.41 M | $17.58 B |
| 03/07/2025 | $100.02 | $102.49 (2.47%) | $103.17 | $100.00 | 1.02 M | $17.63 B |
| 03/06/2025 | $101.49 | $99.80 (-1.67%) | $101.49 | $98.56 | 1.08 M | $17.17 B |
| 03/05/2025 | $99.59 | $102.19 (2.61%) | $102.36 | $99.30 | 994,700 | $17.58 B |
| 03/04/2025 | $101.61 | $100.49 (-1.1%) | $102.04 | $99.67 | 1.22 M | $17.29 B |
| 03/03/2025 | $102.53 | $101.50 (-1%) | $103.49 | $100.87 | 1.18 M | $17.46 B |
| 02/28/2025 | $101.21 | $102.26 (1.04%) | $102.55 | $100.22 | 1.91 M | $17.59 B |
| 02/27/2025 | $99.15 | $100.94 (1.81%) | $101.79 | $99.07 | 986,500 | $17.37 B |
| 02/26/2025 | $101.00 | $99.08 (-1.9%) | $101.01 | $98.95 | 883,133 | $17.05 B |
| 02/25/2025 | $97.66 | $100.93 (3.35%) | $101.57 | $97.50 | 1.74 M | $17.37 B |
| 02/24/2025 | $96.13 | $97.18 (1.09%) | $97.59 | $95.00 | 1.03 M | $16.72 B |
| 02/21/2025 | $95.50 | $95.57 (0.07%) | $96.06 | $94.82 | 1.10 M | $16.44 B |
| 02/20/2025 | $95.31 | $95.52 (0.22%) | $96.09 | $94.94 | 1.29 M | $16.43 B |
| 02/19/2025 | $95.11 | $95.31 (0.21%) | $95.91 | $94.80 | 1.13 M | $16.40 B |
| 02/18/2025 | $94.54 | $95.78 (1.31%) | $96.00 | $94.54 | 1.34 M | $16.48 B |
| 02/14/2025 | $96.25 | $94.85 (-1.45%) | $97.74 | $94.81 | 684,501 | $16.32 B |
| 02/13/2025 | $95.50 | $95.82 (0.34%) | $95.85 | $94.91 | 860,939 | $16.49 B |
| 02/12/2025 | $93.56 | $95.23 (1.78%) | $95.32 | $93.25 | 1.25 M | $16.39 B |
| 02/11/2025 | $94.69 | $94.96 (0.29%) | $95.53 | $94.69 | 1.27 M | $16.34 B |
| 02/10/2025 | $95.90 | $95.51 (-0.41%) | $96.36 | $94.74 | 1.33 M | $16.43 B |
| 02/07/2025 | $96.70 | $95.96 (-0.77%) | $96.87 | $95.11 | 848,200 | $16.51 B |
| 02/06/2025 | $97.84 | $96.62 (-1.25%) | $97.88 | $96.04 | 899,885 | $16.62 B |
| 02/05/2025 | $95.48 | $97.02 (1.61%) | $97.33 | $94.41 | 1.06 M | $16.69 B |
| 02/04/2025 | $94.50 | $94.47 (-0.03%) | $94.97 | $93.80 | 983,243 | $16.25 B |
| 02/03/2025 | $96.24 | $94.58 (-1.72%) | $96.81 | $94.36 | 1.22 M | $16.27 B |
| 01/31/2025 | $95.46 | $97.35 (1.98%) | $98.04 | $95.13 | 4.07 M | $16.75 B |
| 01/30/2025 | $97.50 | $95.85 (-1.69%) | $98.41 | $95.02 | 1.56 M | $16.49 B |
| 01/29/2025 | $97.78 | $95.79 (-2.04%) | $98.66 | $95.45 | 1.59 M | $16.48 B |
| 01/28/2025 | $101.57 | $97.25 (-4.25%) | $101.68 | $96.06 | 2.39 M | $16.73 B |
| 01/27/2025 | $102.28 | $102.11 (-0.17%) | $104.44 | $101.63 | 2.66 M | $17.57 B |
| 01/24/2025 | $100.18 | $101.63 (1.45%) | $102.18 | $100.12 | 859,440 | $17.49 B |
| 01/23/2025 | $100.87 | $100.45 (-0.42%) | $101.10 | $99.11 | 1.28 M | $17.28 B |
| 01/22/2025 | $102.15 | $100.63 (-1.49%) | $102.15 | $100.56 | 646,596 | $17.31 B |
| 01/21/2025 | $102.28 | $102.81 (0.52%) | $103.49 | $102.18 | 1.16 M | $17.69 B |
| 01/17/2025 | $100.46 | $101.79 (1.32%) | $102.74 | $99.99 | 1.09 M | $17.51 B |
| 01/16/2025 | $98.60 | $100.09 (1.51%) | $100.36 | $98.09 | 1.02 M | $17.22 B |
| 01/15/2025 | $100.56 | $98.43 (-2.12%) | $100.77 | $97.80 | 920,941 | $16.94 B |
| 01/14/2025 | $97.66 | $97.81 (0.15%) | $98.49 | $97.48 | 967,700 | $16.83 B |
| 01/13/2025 | $95.11 | $97.67 (2.69%) | $97.80 | $94.35 | 1.66 M | $16.80 B |
| 01/10/2025 | $96.00 | $94.99 (-1.05%) | $96.56 | $94.57 | 1.78 M | $16.34 B |
| 01/08/2025 | $97.00 | $97.39 (0.4%) | $97.59 | $96.25 | 1.88 M | $16.76 B |
| 01/07/2025 | $98.40 | $97.36 (-1.06%) | $99.47 | $97.21 | 1.85 M | $16.75 B |
| 01/06/2025 | $99.23 | $97.73 (-1.51%) | $100.33 | $97.63 | 1.43 M | $16.82 B |
| 01/03/2025 | $97.60 | $99.16 (1.6%) | $99.68 | $97.52 | 1.10 M | $17.06 B |
| 01/02/2025 | $97.87 | $97.50 (-0.38%) | $98.01 | $96.33 | 1.13 M | $16.78 B |
| 12/31/2024 | $97.16 | $97.55 (0.4%) | $97.87 | $96.45 | 1.33 M | $16.78 B |
| 12/30/2024 | $98.00 | $97.80 (-0.2%) | $98.22 | $96.44 | 1.07 M | $16.83 B |
| 12/27/2024 | $98.95 | $98.35 (-0.61%) | $100.38 | $97.84 | 1.31 M | $16.92 B |
| 12/26/2024 | $98.78 | $99.64 (0.87%) | $100.27 | $98.60 | 641,700 | $17.14 B |
| 12/24/2024 | $98.35 | $99.44 (1.11%) | $99.48 | $97.81 | 425,800 | $17.11 B |
| 12/23/2024 | $98.44 | $98.91 (0.48%) | $99.17 | $97.14 | 1.42 M | $17.02 B |
| 12/20/2024 | $98.55 | $99.17 (0.63%) | $100.75 | $98.03 | 4.02 M | $17.06 B |
| 12/19/2024 | $99.01 | $97.29 (-1.74%) | $99.66 | $97.21 | 1.88 M | $16.74 B |
| 12/18/2024 | $101.92 | $97.93 (-3.91%) | $103.01 | $97.90 | 2.24 M | $16.85 B |
| 12/17/2024 | $101.00 | $102.31 (1.3%) | $103.13 | $100.40 | 1.47 M | $17.60 B |
| 12/16/2024 | $102.12 | $101.37 (-0.73%) | $103.97 | $101.34 | 1.29 M | $17.44 B |
| 12/13/2024 | $102.28 | $102.66 (0.37%) | $102.82 | $101.39 | 1.24 M | $17.66 B |
| 12/12/2024 | $103.01 | $102.67 (-0.33%) | $104.05 | $102.56 | 932,334 | $17.67 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.
