5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-18.89%
3 MONTH PERFORMANCE
-24.06%
6 MONTH PERFORMANCE
-33.31%
YEAR-TO-DATE PERFORMANCE
-24.21%
1 YEAR PERFORMANCE
-36.70%
Alexandria Real Estate Equities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $73.00 | $73.42 (0.58%) | $74.27 | $71.95 | 1.67 M | $12.52 B |
| 04/30/2025 | $71.64 | $72.66 (1.42%) | $72.94 | $70.57 | 2.48 M | $12.39 B |
| 04/29/2025 | $75.07 | $72.57 (-3.33%) | $75.50 | $71.63 | 3.47 M | $12.37 B |
| 04/28/2025 | $76.13 | $76.98 (1.12%) | $77.22 | $75.58 | 1.68 M | $13.13 B |
| 04/25/2025 | $77.00 | $75.88 (-1.45%) | $77.56 | $75.10 | 1.22 M | $13.06 B |
| 04/24/2025 | $77.22 | $77.26 (0.05%) | $77.76 | $76.51 | 1.12 M | $13.29 B |
| 04/23/2025 | $78.19 | $76.97 (-1.56%) | $80.05 | $76.44 | 1.46 M | $13.24 B |
| 04/22/2025 | $76.87 | $76.26 (-0.79%) | $77.88 | $75.53 | 1.45 M | $13.12 B |
| 04/21/2025 | $76.47 | $75.73 (-0.97%) | $76.79 | $74.46 | 1.66 M | $13.03 B |
| 04/17/2025 | $77.62 | $77.84 (0.28%) | $78.81 | $77.29 | 1.63 M | $13.39 B |
| 04/16/2025 | $78.99 | $77.12 (-2.37%) | $79.73 | $76.43 | 1.55 M | $13.27 B |
| 04/15/2025 | $79.45 | $79.12 (-0.42%) | $80.46 | $78.89 | 1.29 M | $13.61 B |
| 04/14/2025 | $78.02 | $79.70 (2.15%) | $80.37 | $77.58 | 2.16 M | $13.71 B |
| 04/11/2025 | $74.34 | $76.92 (3.47%) | $76.94 | $73.45 | 2.67 M | $13.23 B |
| 04/10/2025 | $79.44 | $74.57 (-6.13%) | $80.20 | $73.44 | 2.98 M | $12.83 B |
| 04/09/2025 | $75.00 | $80.82 (7.76%) | $81.44 | $71.57 | 4.11 M | $13.91 B |
| 04/08/2025 | $80.58 | $76.94 (-4.52%) | $81.32 | $75.70 | 3.03 M | $13.24 B |
| 04/07/2025 | $79.02 | $77.81 (-1.53%) | $82.71 | $76.50 | 3.55 M | $13.39 B |
| 04/04/2025 | $84.50 | $81.28 (-3.81%) | $84.79 | $81.20 | 2.67 M | $13.98 B |
| 04/03/2025 | $90.76 | $86.25 (-4.97%) | $91.47 | $86.00 | 1.79 M | $14.84 B |
| 04/02/2025 | $90.85 | $92.33 (1.63%) | $92.87 | $90.09 | 1.31 M | $15.89 B |
| 04/01/2025 | $93.28 | $91.15 (-2.28%) | $93.54 | $90.07 | 1.61 M | $15.68 B |
| 03/31/2025 | $94.43 | $92.51 (-2.03%) | $94.84 | $91.15 | 2.13 M | $15.92 B |
| 03/28/2025 | $96.56 | $95.60 (-0.99%) | $96.56 | $94.85 | 887,452 | $16.45 B |
| 03/27/2025 | $96.44 | $95.71 (-0.76%) | $97.54 | $95.41 | 902,700 | $16.47 B |
| 03/26/2025 | $96.46 | $96.13 (-0.34%) | $97.67 | $95.50 | 886,562 | $16.54 B |
| 03/25/2025 | $97.28 | $95.98 (-1.34%) | $97.44 | $95.06 | 1.03 M | $16.51 B |
| 03/24/2025 | $96.84 | $97.55 (0.73%) | $98.27 | $96.40 | 856,300 | $16.78 B |
| 03/21/2025 | $96.53 | $96.27 (-0.27%) | $97.09 | $95.41 | 2.21 M | $16.56 B |
| 03/20/2025 | $97.62 | $96.98 (-0.66%) | $98.22 | $96.66 | 1.09 M | $16.69 B |
| 03/19/2025 | $98.42 | $97.69 (-0.74%) | $98.72 | $96.73 | 1.49 M | $16.81 B |
| 03/18/2025 | $99.33 | $98.39 (-0.95%) | $99.59 | $97.63 | 1.07 M | $16.93 B |
| 03/17/2025 | $99.20 | $99.52 (0.32%) | $101.22 | $99.17 | 1.04 M | $17.12 B |
| 03/14/2025 | $97.92 | $99.16 (1.27%) | $99.35 | $96.59 | 816,841 | $17.06 B |
| 03/13/2025 | $98.61 | $96.65 (-1.99%) | $100.29 | $96.49 | 1.04 M | $16.63 B |
| 03/12/2025 | $99.26 | $98.52 (-0.75%) | $99.75 | $97.76 | 1.06 M | $16.95 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 |
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.
