5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
+4.92%
6 MONTH PERFORMANCE
-7.72%
YEAR-TO-DATE PERFORMANCE
-1.02%
1 YEAR PERFORMANCE
-34.99%
Alexandria Real Estate Equities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $50.04 | $49.41 (-1.26%) | $51.50 | $49.33 | 1.73 M | $9.31 B |
| 07/06/2026 | $52.31 | $49.87 (-4.66%) | $52.72 | $49.55 | 1.74 M | $9.39 B |
| 07/02/2026 | $53.48 | $52.58 (-1.68%) | $53.73 | $52.48 | 1.76 M | $9.91 B |
| 07/01/2026 | $52.80 | $53.01 (0.4%) | $54.12 | $52.23 | 1.62 M | $9.99 B |
| 06/30/2026 | $54.06 | $52.85 (-2.24%) | $54.62 | $52.85 | 1.57 M | $9.96 B |
| 06/29/2026 | $54.85 | $55.59 (1.35%) | $55.69 | $54.03 | 2.21 M | $10.47 B |
| 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 |
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.
