5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
-6.39%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
-29.81%
YEAR-TO-DATE PERFORMANCE
+10.73%
1 YEAR PERFORMANCE
-43.42%
Alexandria Real Estate Equities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $53.70 | $50.40 (-6.15%) | $54.65 | $50.10 | 3.30 M | $8.59 B |
| 02/11/2026 | $56.94 | $53.76 (-5.58%) | $57.32 | $53.71 | 2.41 M | $9.16 B |
| 02/10/2026 | $56.53 | $56.86 (0.58%) | $57.20 | $56.10 | 1.66 M | $9.69 B |
| 02/09/2026 | $55.60 | $56.20 (1.08%) | $56.32 | $54.37 | 1.33 M | $9.58 B |
| 02/06/2026 | $55.00 | $55.90 (1.64%) | $56.07 | $54.39 | 1.78 M | $9.53 B |
| 02/05/2026 | $54.95 | $55.14 (0.35%) | $55.64 | $53.67 | 2.00 M | $9.40 B |
| 02/04/2026 | $54.16 | $55.31 (2.12%) | $56.52 | $54.16 | 3.05 M | $9.42 B |
| 02/03/2026 | $53.67 | $53.82 (0.28%) | $54.53 | $53.14 | 2.37 M | $9.17 B |
| 02/02/2026 | $54.56 | $54.15 (-0.75%) | $55.28 | $53.70 | 2.45 M | $9.23 B |
| 01/30/2026 | $54.35 | $54.64 (0.53%) | $55.03 | $53.18 | 5.35 M | $9.31 B |
| 01/29/2026 | $55.01 | $54.05 (-1.75%) | $55.34 | $53.14 | 3.20 M | $9.21 B |
| 01/28/2026 | $58.40 | $54.61 (-6.49%) | $58.74 | $54.55 | 3.06 M | $9.31 B |
| 01/27/2026 | $57.35 | $58.14 (1.38%) | $59.25 | $56.20 | 3.86 M | $9.91 B |
| 01/26/2026 | $59.50 | $57.16 (-3.93%) | $59.75 | $57.13 | 4.46 M | $9.74 B |
| 01/23/2026 | $57.87 | $59.69 (3.14%) | $59.76 | $57.85 | 1.92 M | $10.17 B |
| 01/22/2026 | $58.61 | $58.09 (-0.89%) | $59.38 | $57.91 | 2.83 M | $9.90 B |
| 01/21/2026 | $57.86 | $58.45 (1.02%) | $58.73 | $57.59 | 3.89 M | $9.96 B |
| 01/20/2026 | $56.92 | $57.52 (1.05%) | $57.71 | $56.01 | 3.14 M | $9.80 B |
| 01/16/2026 | $56.96 | $57.89 (1.63%) | $58.22 | $56.79 | 2.69 M | $9.86 B |
| 01/15/2026 | $56.30 | $57.26 (1.71%) | $57.59 | $55.92 | 2.25 M | $9.75 B |
| 01/14/2026 | $54.72 | $56.14 (2.6%) | $56.34 | $54.64 | 2.29 M | $9.56 B |
| 01/13/2026 | $54.67 | $54.64 (-0.05%) | $54.90 | $53.61 | 1.76 M | $9.31 B |
| 01/12/2026 | $53.97 | $54.36 (0.72%) | $54.74 | $53.15 | 1.72 M | $9.26 B |
| 01/09/2026 | $53.50 | $53.97 (0.88%) | $54.24 | $52.94 | 3.24 M | $9.19 B |
| 01/08/2026 | $52.20 | $53.27 (2.05%) | $53.94 | $51.70 | 2.64 M | $9.08 B |
| 01/07/2026 | $52.94 | $52.18 (-1.44%) | $53.62 | $52.03 | 3.28 M | $8.89 B |
| 01/06/2026 | $49.63 | $52.38 (5.54%) | $52.44 | $49.47 | 2.61 M | $8.92 B |
| 01/05/2026 | $48.72 | $49.54 (1.68%) | $50.11 | $48.66 | 2.26 M | $8.44 B |
| 01/02/2026 | $48.79 | $48.97 (0.37%) | $49.57 | $48.10 | 1.78 M | $8.34 B |
| 12/31/2025 | $48.75 | $48.94 (0.39%) | $49.27 | $48.58 | 2.00 M | $8.34 B |
| 12/30/2025 | $49.18 | $49.47 (0.59%) | $49.60 | $48.92 | 2.01 M | $8.43 B |
| 12/29/2025 | $48.99 | $49.17 (0.37%) | $50.08 | $48.86 | 2.24 M | $8.38 B |
| 12/26/2025 | $48.67 | $48.60 (-0.14%) | $48.69 | $48.01 | 1.48 M | $8.28 B |
| 12/24/2025 | $47.91 | $48.76 (1.77%) | $48.84 | $47.64 | 853.00 K | $8.31 B |
| 12/23/2025 | $48.42 | $48.07 (-0.72%) | $48.48 | $47.85 | 1.86 M | $8.19 B |
| 12/22/2025 | $48.10 | $48.62 (1.08%) | $48.64 | $47.71 | 2.35 M | $8.28 B |
| 12/19/2025 | $48.80 | $47.94 (-1.76%) | $49.14 | $47.47 | 7.48 M | $8.17 B |
| 12/18/2025 | $47.72 | $48.95 (2.58%) | $49.17 | $47.54 | 2.96 M | $8.34 B |
| 12/17/2025 | $46.97 | $47.56 (1.26%) | $47.88 | $46.80 | 2.34 M | $8.10 B |
| 12/16/2025 | $46.99 | $46.97 (-0.04%) | $47.78 | $45.73 | 3.21 M | $8.00 B |
| 12/15/2025 | $47.40 | $47.41 (0.02%) | $47.80 | $46.82 | 2.52 M | $8.08 B |
| 12/12/2025 | $45.91 | $46.64 (1.59%) | $46.73 | $45.72 | 2.61 M | $7.95 B |
| 12/11/2025 | $46.62 | $45.57 (-2.25%) | $47.19 | $45.44 | 2.04 M | $7.76 B |
| 12/10/2025 | $45.50 | $46.47 (2.13%) | $46.61 | $45.21 | 2.99 M | $7.92 B |
| 12/09/2025 | $44.90 | $45.29 (0.87%) | $45.91 | $44.84 | 3.14 M | $7.72 B |
| 12/08/2025 | $45.90 | $44.97 (-2.03%) | $45.92 | $44.10 | 6.00 M | $7.66 B |
| 12/05/2025 | $46.10 | $45.48 (-1.34%) | $47.49 | $45.47 | 5.03 M | $7.75 B |
| 12/04/2025 | $48.01 | $46.59 (-2.96%) | $48.02 | $46.10 | 4.96 M | $7.94 B |
| 12/03/2025 | $52.13 | $48.42 (-7.12%) | $52.57 | $47.57 | 7.33 M | $8.25 B |
| 12/02/2025 | $53.31 | $53.83 (0.98%) | $54.17 | $52.96 | 2.10 M | $9.17 B |
| 12/01/2025 | $52.86 | $53.10 (0.45%) | $53.60 | $52.39 | 2.82 M | $9.05 B |
| 11/28/2025 | $53.53 | $53.67 (0.26%) | $54.45 | $53.40 | 1.05 M | $9.14 B |
| 11/26/2025 | $52.29 | $53.57 (2.45%) | $54.17 | $52.27 | 2.26 M | $9.13 B |
| 11/25/2025 | $51.60 | $52.65 (2.03%) | $52.88 | $51.55 | 1.92 M | $8.97 B |
| 11/24/2025 | $51.00 | $51.22 (0.43%) | $51.58 | $50.60 | 2.91 M | $8.73 B |
| 11/21/2025 | $49.06 | $50.89 (3.73%) | $51.75 | $48.99 | 2.79 M | $8.67 B |
| 11/20/2025 | $49.82 | $48.86 (-1.93%) | $50.46 | $48.66 | 2.48 M | $8.32 B |
| 11/19/2025 | $50.80 | $49.51 (-2.54%) | $51.00 | $49.30 | 2.69 M | $8.43 B |
| 11/18/2025 | $50.60 | $50.80 (0.4%) | $51.12 | $50.22 | 3.17 M | $8.65 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.
