5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+13.38%
3 MONTH PERFORMANCE
+23.50%
6 MONTH PERFORMANCE
-11.03%
YEAR-TO-DATE PERFORMANCE
-10.26%
1 YEAR PERFORMANCE
-29.32%
Alexandria Real Estate Equities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $86.37 | $87.45 (1.25%) | $87.85 | $85.63 | 1.12 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 |
| 09/08/2025 | $83.78 | $85.56 (2.12%) | $85.79 | $83.18 | 1.50 M | $14.56 B |
| 09/05/2025 | $83.77 | $84.70 (1.11%) | $85.55 | $83.50 | 1.01 M | $14.41 B |
| 09/04/2025 | $82.02 | $82.89 (1.06%) | $83.01 | $81.31 | 696.72 K | $14.10 B |
| 09/03/2025 | $80.45 | $81.56 (1.38%) | $81.73 | $80.26 | 1.03 M | $13.88 B |
| 09/02/2025 | $81.39 | $80.91 (-0.59%) | $81.89 | $80.44 | 1.23 M | $13.77 B |
| 08/29/2025 | $81.88 | $82.44 (0.68%) | $82.69 | $81.57 | 890.87 K | $14.03 B |
| 08/28/2025 | $81.71 | $81.83 (0.15%) | $82.05 | $80.64 | 793.82 K | $13.92 B |
| 08/27/2025 | $81.10 | $81.72 (0.76%) | $82.51 | $80.88 | 905.41 K | $13.90 B |
| 08/26/2025 | $80.21 | $80.83 (0.77%) | $81.38 | $79.76 | 1.81 M | $13.75 B |
| 08/25/2025 | $80.68 | $80.42 (-0.32%) | $81.00 | $79.65 | 940.09 K | $13.68 B |
| 08/22/2025 | $77.80 | $80.93 (4.02%) | $81.42 | $77.59 | 1.14 M | $13.77 B |
| 08/21/2025 | $76.77 | $77.41 (0.83%) | $77.54 | $76.51 | 716.31 K | $13.17 B |
| 08/20/2025 | $78.40 | $77.46 (-1.2%) | $79.23 | $77.24 | 949.20 K | $13.18 B |
| 08/19/2025 | $77.86 | $78.27 (0.53%) | $79.35 | $77.51 | 1.29 M | $13.32 B |
| 08/18/2025 | $76.23 | $77.21 (1.29%) | $78.16 | $76.00 | 1.60 M | $13.14 B |
| 08/15/2025 | $75.01 | $76.09 (1.44%) | $76.30 | $74.55 | 1.89 M | $12.95 B |
| 08/14/2025 | $73.84 | $74.51 (0.91%) | $74.88 | $73.01 | 1.14 M | $12.68 B |
| 08/13/2025 | $73.73 | $74.98 (1.7%) | $75.27 | $73.10 | 1.50 M | $12.76 B |
| 08/12/2025 | $72.45 | $73.69 (1.71%) | $73.73 | $71.55 | 1.97 M | $12.54 B |
| 08/11/2025 | $74.30 | $71.86 (-3.28%) | $74.85 | $71.64 | 1.93 M | $12.23 B |
| 08/08/2025 | $74.55 | $74.21 (-0.46%) | $75.43 | $73.97 | 915.04 K | $12.63 B |
| 08/07/2025 | $74.64 | $74.56 (-0.11%) | $75.60 | $73.51 | 2.09 M | $12.69 B |
| 08/06/2025 | $78.40 | $73.85 (-5.8%) | $78.51 | $73.64 | 2.98 M | $12.56 B |
| 08/05/2025 | $77.68 | $78.14 (0.59%) | $78.53 | $77.01 | 1.01 M | $13.29 B |
| 08/04/2025 | $76.13 | $77.12 (1.3%) | $77.53 | $75.66 | 1.30 M | $13.12 B |
| 08/01/2025 | $76.72 | $76.01 (-0.93%) | $77.04 | $74.71 | 1.75 M | $12.93 B |
| 07/31/2025 | $77.55 | $76.43 (-1.44%) | $78.18 | $76.23 | 2.66 M | $13.00 B |
| 07/30/2025 | $79.81 | $78.03 (-2.23%) | $80.15 | $77.47 | 1.29 M | $13.28 B |
| 07/29/2025 | $79.25 | $79.48 (0.29%) | $79.58 | $78.66 | 1.17 M | $13.52 B |
| 07/28/2025 | $81.74 | $79.12 (-3.21%) | $81.74 | $79.12 | 1.23 M | $13.46 B |
| 07/25/2025 | $81.96 | $82.19 (0.28%) | $82.48 | $79.00 | 1.81 M | $13.98 B |
| 07/24/2025 | $82.47 | $82.05 (-0.51%) | $83.03 | $82.01 | 1.41 M | $13.96 B |
| 07/23/2025 | $81.02 | $82.94 (2.37%) | $83.36 | $80.53 | 3.14 M | $14.11 B |
| 07/22/2025 | $78.71 | $80.69 (2.52%) | $81.66 | $77.90 | 2.55 M | $13.73 B |
| 07/21/2025 | $78.89 | $78.27 (-0.79%) | $79.37 | $77.97 | 1.20 M | $13.32 B |
| 07/18/2025 | $78.83 | $78.17 (-0.84%) | $79.30 | $77.79 | 1.47 M | $13.30 B |
| 07/17/2025 | $78.16 | $78.89 (0.93%) | $79.59 | $78.06 | 1.60 M | $13.42 B |
| 07/16/2025 | $77.70 | $78.15 (0.58%) | $79.20 | $77.01 | 1.30 M | $13.30 B |
| 07/15/2025 | $79.05 | $77.32 (-2.19%) | $79.66 | $77.20 | 1.35 M | $13.15 B |
| 07/14/2025 | $79.74 | $78.61 (-1.42%) | $80.36 | $78.11 | 2.19 M | $13.37 B |
| 07/11/2025 | $78.00 | $79.55 (1.99%) | $80.00 | $77.75 | 1.31 M | $13.53 B |
| 07/10/2025 | $77.21 | $79.29 (2.69%) | $79.76 | $77.05 | 1.42 M | $13.49 B |
| 07/09/2025 | $77.42 | $77.07 (-0.45%) | $78.38 | $76.22 | 1.30 M | $13.11 B |
| 07/08/2025 | $74.83 | $77.02 (2.93%) | $77.52 | $74.81 | 1.86 M | $13.10 B |
| 07/07/2025 | $76.59 | $75.04 (-2.02%) | $77.07 | $74.53 | 2.17 M | $12.77 B |
| 07/03/2025 | $76.38 | $76.92 (0.71%) | $77.19 | $75.99 | 904.44 K | $13.09 B |
| 07/02/2025 | $74.61 | $76.27 (2.22%) | $76.43 | $74.55 | 1.74 M | $12.98 B |
| 07/01/2025 | $72.28 | $74.49 (3.06%) | $76.15 | $72.05 | 1.80 M | $12.67 B |
| 06/30/2025 | $72.27 | $72.63 (0.5%) | $72.82 | $70.98 | 1.59 M | $12.36 B |
| 06/27/2025 | $74.03 | $73.37 (-0.89%) | $74.75 | $73.04 | 2.41 M | $12.48 B |
| 06/26/2025 | $74.13 | $74.21 (0.11%) | $74.82 | $73.46 | 1.86 M | $12.63 B |
| 06/25/2025 | $74.33 | $73.68 (-0.87%) | $75.00 | $73.25 | 2.03 M | $12.54 B |
| 06/24/2025 | $73.02 | $75.37 (3.22%) | $75.80 | $73.02 | 2.92 M | $12.82 B |
| 06/23/2025 | $71.64 | $72.92 (1.79%) | $73.05 | $71.21 | 1.75 M | $12.41 B |
| 06/20/2025 | $71.35 | $71.37 (0.03%) | $72.20 | $71.11 | 3.30 M | $12.14 B |
| 06/18/2025 | $71.47 | $70.88 (-0.83%) | $72.04 | $70.83 | 1.66 M | $12.06 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.
