-
5 DAY PERFORMANCE
+5.55% -
1 MONTH PERFORMANCE
-1.11% -
3 MONTH PERFORMANCE
-8.12% -
6 MONTH PERFORMANCE
-5.60% -
YEAR-TO-DATE PERFORMANCE
-11.83% -
1 YEAR PERFORMANCE
+6.27%
Alexandria Real Estate Equities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $111.82 | $111.75 (-0.06%) | $112.19 | $110.88 | 1.13 M | $19.17 B |
| 11/25/2024 | $109.32 | $112.04 (2.49%) | $112.35 | $109.32 | 2.33 M | $19.28 B |
| 11/22/2024 | $106.00 | $108.30 (2.17%) | $108.32 | $105.78 | 1.31 M | $18.63 B |
| 11/21/2024 | $104.36 | $105.89 (1.47%) | $106.25 | $104.15 | 1.19 M | $18.22 B |
| 11/20/2024 | $103.99 | $104.31 (0.31%) | $104.62 | $102.89 | 1.14 M | $17.95 B |
| 11/19/2024 | $104.80 | $104.49 (-0.3%) | $105.23 | $104.06 | 1.00 M | $17.98 B |
| 11/18/2024 | $104.92 | $105.22 (0.29%) | $105.30 | $103.68 | 1.74 M | $18.10 B |
| 11/15/2024 | $106.79 | $105.58 (-1.13%) | $107.53 | $104.90 | 1.26 M | $18.17 B |
| 11/14/2024 | $108.84 | $108.27 (-0.52%) | $109.43 | $107.98 | 1.01 M | $18.63 B |
| 11/13/2024 | $109.52 | $109.03 (-0.45%) | $110.54 | $108.62 | 866,700 | $18.76 B |
| 11/12/2024 | $110.78 | $108.33 (-2.21%) | $111.48 | $108.19 | 1.03 M | $18.64 B |
| 11/11/2024 | $114.00 | $111.36 (-2.32%) | $114.69 | $110.94 | 1.77 M | $19.16 B |
| 11/08/2024 | $113.60 | $114.04 (0.39%) | $114.55 | $113.17 | 876,939 | $19.62 B |
| 11/07/2024 | $112.95 | $113.72 (0.68%) | $113.98 | $112.20 | 731,800 | $19.57 B |
| 11/06/2024 | $114.50 | $113.04 (-1.28%) | $116.52 | $110.70 | 1.23 M | $19.45 B |
| 11/05/2024 | $112.00 | $113.84 (1.64%) | $114.16 | $111.95 | 792,463 | $19.59 B |
| 11/04/2024 | $111.45 | $112.99 (1.38%) | $113.05 | $111.11 | 1.12 M | $19.44 B |
| 11/01/2024 | $112.57 | $110.86 (-1.52%) | $112.94 | $110.54 | 1.11 M | $19.07 B |
| 10/31/2024 | $112.60 | $111.55 (-0.93%) | $113.48 | $111.37 | 1.43 M | $19.19 B |
| 10/30/2024 | $111.78 | $113.41 (1.46%) | $114.80 | $111.50 | 1.53 M | $19.51 B |
| 10/29/2024 | $112.72 | $111.65 (-0.95%) | $113.07 | $111.38 | 1.39 M | $19.21 B |
| 10/28/2024 | $113.90 | $112.72 (-1.04%) | $114.53 | $112.63 | 1.19 M | $19.39 B |
| 10/25/2024 | $116.20 | $113.02 (-2.74%) | $116.90 | $112.98 | 1.22 M | $19.45 B |
| 10/24/2024 | $119.53 | $116.35 (-2.66%) | $120.58 | $116.30 | 1.50 M | $20.02 B |
| 10/23/2024 | $118.05 | $119.90 (1.57%) | $121.20 | $117.66 | 1.93 M | $20.63 B |
| 10/22/2024 | $120.65 | $117.97 (-2.22%) | $120.65 | $115.79 | 2.14 M | $20.30 B |
| 10/21/2024 | $121.51 | $119.52 (-1.64%) | $121.70 | $119.29 | 1.81 M | $20.56 B |
| 10/18/2024 | $122.25 | $121.79 (-0.38%) | $122.25 | $120.96 | 1.76 M | $20.95 B |
| 10/17/2024 | $122.17 | $121.25 (-0.75%) | $122.67 | $121.15 | 1.27 M | $20.86 B |
| 10/16/2024 | $122.08 | $122.67 (0.48%) | $123.10 | $121.68 | 750,012 | $21.11 B |
| 10/15/2024 | $120.67 | $121.20 (0.44%) | $122.63 | $120.53 | 1.13 M | $20.85 B |
| 10/14/2024 | $117.27 | $120.00 (2.33%) | $120.06 | $116.88 | 1.16 M | $20.65 B |
| 10/11/2024 | $115.80 | $117.60 (1.55%) | $118.01 | $115.80 | 1.25 M | $20.23 B |
| 10/10/2024 | $114.09 | $115.10 (0.89%) | $115.14 | $113.92 | 1.53 M | $19.80 B |
| 10/09/2024 | $114.17 | $114.41 (0.21%) | $114.41 | $113.08 | 745,800 | $19.69 B |
| 10/08/2024 | $113.80 | $113.80 (0%) | $114.00 | $112.58 | 917,100 | $19.58 B |
| 10/07/2024 | $114.29 | $113.56 (-0.64%) | $114.41 | $112.37 | 1.00 M | $19.54 B |
| 10/04/2024 | $115.02 | $114.90 (-0.1%) | $115.27 | $112.94 | 1.08 M | $19.77 B |
| 10/03/2024 | $115.52 | $115.38 (-0.12%) | $116.25 | $114.11 | 1.02 M | $19.85 B |
| 10/02/2024 | $115.86 | $116.24 (0.33%) | $116.70 | $114.81 | 1.71 M | $20.00 B |
| 10/01/2024 | $119.06 | $117.11 (-1.64%) | $119.73 | $116.54 | 1.71 M | $20.15 B |
| 09/30/2024 | $118.86 | $118.75 (-0.09%) | $120.38 | $117.08 | 2.06 M | $20.43 B |
| 09/27/2024 | $123.00 | $121.02 (-1.61%) | $123.77 | $120.89 | 1.12 M | $20.82 B |
| 09/26/2024 | $125.51 | $121.59 (-3.12%) | $125.51 | $121.21 | 1.12 M | $20.92 B |
| 09/25/2024 | $124.75 | $124.26 (-0.39%) | $125.60 | $123.73 | 1.27 M | $21.38 B |
| 09/24/2024 | $121.77 | $124.41 (2.17%) | $125.22 | $121.25 | 1.08 M | $21.41 B |
| 09/23/2024 | $121.94 | $122.18 (0.2%) | $122.47 | $121.48 | 691,000 | $21.02 B |
| 09/20/2024 | $121.35 | $121.25 (-0.08%) | $121.93 | $119.77 | 1.96 M | $20.86 B |
| 09/19/2024 | $125.42 | $122.22 (-2.55%) | $125.50 | $122.01 | 1.43 M | $21.03 B |
| 09/18/2024 | $124.01 | $123.86 (-0.12%) | $125.53 | $123.00 | 1.43 M | $21.31 B |
| 09/17/2024 | $124.93 | $124.01 (-0.74%) | $125.54 | $123.20 | 904,300 | $21.34 B |
| 09/16/2024 | $124.87 | $124.71 (-0.13%) | $125.63 | $123.34 | 923,436 | $21.46 B |
| 09/13/2024 | $122.95 | $124.42 (1.2%) | $125.63 | $122.75 | 1.97 M | $21.41 B |
| 09/12/2024 | $120.72 | $121.91 (0.99%) | $122.47 | $119.23 | 829,400 | $20.98 B |
| 09/11/2024 | $118.42 | $120.58 (1.82%) | $120.72 | $116.90 | 1.33 M | $20.75 B |
| 09/10/2024 | $119.17 | $119.76 (0.5%) | $120.40 | $118.28 | 899,600 | $20.61 B |
| 09/09/2024 | $116.49 | $118.25 (1.51%) | $118.97 | $115.99 | 907,961 | $20.35 B |
| 09/06/2024 | $117.84 | $116.29 (-1.32%) | $117.84 | $115.47 | 770,533 | $20.01 B |
| 09/05/2024 | $118.58 | $117.38 (-1.01%) | $119.62 | $117.19 | 726,100 | $20.20 B |
| 09/04/2024 | $118.74 | $117.59 (-0.97%) | $120.36 | $116.82 | 732,300 | $20.23 B |
| 09/03/2024 | $118.79 | $118.43 (-0.3%) | $119.08 | $117.65 | 812,619 | $20.38 B |
| 08/30/2024 | $118.78 | $119.57 (0.67%) | $119.62 | $117.37 | 1.04 M | $20.57 B |
| 08/29/2024 | $119.11 | $117.82 (-1.08%) | $119.33 | $116.92 | 1.08 M | $20.27 B |
| 08/28/2024 | $120.25 | $119.11 (-0.95%) | $120.88 | $118.81 | 705,407 | $20.49 B |
| 08/27/2024 | $120.96 | $120.56 (-0.33%) | $121.05 | $119.38 | 536,636 | $20.74 B |
| 08/26/2024 | $122.52 | $121.65 (-0.71%) | $123.25 | $120.78 | 1.28 M | $20.93 B |