5 DAY PERFORMANCE
+10.66%
1 MONTH PERFORMANCE
+17.01%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
-2.01%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
-29.30%
Alexandria Real Estate Equities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $7.90 B |
| 04/22/2026 | $48.20 | $46.65 (-3.22%) | $48.54 | $46.47 | 1.66 M | $7.95 B |
| 04/21/2026 | $48.89 | $47.81 (-2.21%) | $49.00 | $46.93 | 1.42 M | $8.15 B |
| 04/20/2026 | $48.10 | $48.98 (1.83%) | $49.14 | $47.93 | 1.61 M | $8.35 B |
| 04/17/2026 | $48.20 | $48.63 (0.89%) | $49.18 | $48.10 | 1.92 M | $8.29 B |
| 04/16/2026 | $47.85 | $47.95 (0.21%) | $48.95 | $47.04 | 2.78 M | $8.17 B |
| 04/15/2026 | $45.40 | $47.61 (4.87%) | $47.77 | $45.06 | 2.31 M | $8.11 B |
| 04/14/2026 | $43.60 | $45.39 (4.11%) | $45.47 | $43.37 | 2.77 M | $7.73 B |
| 04/13/2026 | $42.26 | $43.75 (3.53%) | $43.76 | $42.00 | 2.01 M | $7.45 B |
| 04/10/2026 | $43.99 | $42.61 (-3.14%) | $44.66 | $41.73 | 2.48 M | $7.26 B |
| 04/09/2026 | $44.73 | $43.99 (-1.65%) | $45.09 | $43.70 | 1.98 M | $7.50 B |
| 04/08/2026 | $45.30 | $44.84 (-1.02%) | $45.46 | $44.51 | 2.50 M | $7.64 B |
| 04/07/2026 | $42.80 | $44.13 (3.11%) | $44.29 | $42.80 | 2.16 M | $7.52 B |
| 04/06/2026 | $42.83 | $43.05 (0.51%) | $43.44 | $42.54 | 2.14 M | $7.34 B |
| 04/02/2026 | $42.75 | $43.23 (1.12%) | $43.25 | $41.44 | 4.11 M | $7.37 B |
| 04/01/2026 | $46.50 | $43.29 (-6.9%) | $46.50 | $43.25 | 4.22 M | $7.38 B |
| 03/31/2026 | $46.29 | $46.42 (0.28%) | $47.36 | $46.12 | 3.27 M | $7.91 B |
| 03/30/2026 | $46.85 | $46.29 (-1.2%) | $47.55 | $45.05 | 2.47 M | $7.89 B |
| 03/27/2026 | $47.78 | $46.04 (-3.64%) | $47.91 | $45.61 | 1.84 M | $7.84 B |
| 03/26/2026 | $47.17 | $48.01 (1.78%) | $48.69 | $47.17 | 1.79 M | $8.18 B |
| 03/25/2026 | $46.89 | $47.28 (0.83%) | $47.56 | $46.06 | 2.01 M | $8.06 B |
| 03/24/2026 | $47.60 | $47.38 (-0.46%) | $48.61 | $47.13 | 1.57 M | $8.07 B |
| 03/23/2026 | $48.66 | $48.15 (-1.05%) | $49.23 | $47.75 | 2.05 M | $8.20 B |
| 03/20/2026 | $48.92 | $47.39 (-3.13%) | $49.18 | $47.19 | 4.61 M | $8.07 B |
| 03/19/2026 | $48.17 | $49.52 (2.8%) | $49.61 | $47.97 | 1.40 M | $8.44 B |
| 03/18/2026 | $48.80 | $48.31 (-1%) | $49.15 | $48.28 | 1.24 M | $8.23 B |
| 03/17/2026 | $49.13 | $49.40 (0.55%) | $50.08 | $49.11 | 2.37 M | $8.42 B |
| 03/16/2026 | $48.93 | $48.31 (-1.27%) | $49.05 | $48.05 | 1.96 M | $8.23 B |
| 03/13/2026 | $51.20 | $48.41 (-5.45%) | $51.20 | $48.18 | 2.28 M | $8.25 B |
| 03/12/2026 | $49.78 | $50.25 (0.94%) | $51.16 | $49.45 | 2.97 M | $8.56 B |
| 03/11/2026 | $50.84 | $50.17 (-1.32%) | $51.03 | $49.88 | 1.84 M | $8.55 B |
| 03/10/2026 | $51.00 | $51.05 (0.1%) | $51.81 | $50.15 | 1.37 M | $8.70 B |
| 03/09/2026 | $49.85 | $51.18 (2.67%) | $51.43 | $48.44 | 2.24 M | $8.72 B |
| 03/06/2026 | $50.87 | $50.73 (-0.28%) | $51.26 | $49.60 | 1.63 M | $8.64 B |
| 03/05/2026 | $52.94 | $51.79 (-2.17%) | $53.40 | $51.51 | 1.39 M | $8.82 B |
| 03/04/2026 | $52.08 | $53.58 (2.88%) | $53.60 | $51.60 | 2.16 M | $9.13 B |
| 03/03/2026 | $51.24 | $52.22 (1.91%) | $52.73 | $49.50 | 2.27 M | $8.90 B |
| 03/02/2026 | $53.40 | $52.63 (-1.44%) | $53.92 | $52.57 | 2.27 M | $8.97 B |
| 02/27/2026 | $54.27 | $54.04 (-0.42%) | $54.59 | $52.50 | 12.59 M | $9.21 B |
| 02/26/2026 | $54.26 | $55.12 (1.58%) | $55.27 | $54.20 | 1.77 M | $9.39 B |
| 02/25/2026 | $53.61 | $54.06 (0.84%) | $54.16 | $52.51 | 1.79 M | $9.21 B |
| 02/24/2026 | $53.55 | $53.72 (0.32%) | $55.21 | $53.17 | 1.91 M | $9.15 B |
| 02/23/2026 | $53.36 | $53.75 (0.73%) | $53.89 | $52.82 | 1.52 M | $9.16 B |
| 02/20/2026 | $53.45 | $53.65 (0.37%) | $53.90 | $52.62 | 1.27 M | $9.14 B |
| 02/19/2026 | $54.13 | $53.40 (-1.35%) | $54.25 | $52.81 | 1.46 M | $9.10 B |
| 02/18/2026 | $54.28 | $54.16 (-0.22%) | $55.02 | $53.93 | 1.47 M | $9.23 B |
| 02/17/2026 | $54.00 | $54.41 (0.76%) | $55.01 | $52.23 | 2.27 M | $9.27 B |
| 02/13/2026 | $51.19 | $52.49 (2.54%) | $53.36 | $51.01 | 2.01 M | $8.94 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.
