-
5 DAY PERFORMANCE
-0.93% -
1 MONTH PERFORMANCE
+1.62% -
3 MONTH PERFORMANCE
+3.48% -
6 MONTH PERFORMANCE
-6.11% -
YEAR-TO-DATE PERFORMANCE
-4.52% -
1 YEAR PERFORMANCE
+21.88%
Alexandria Real Estate Equities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $123.00 | $121.02 (-1.61%) | $123.77 | $120.89 | 1.11 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 | $21.37 B |
| 09/24/2024 | $121.77 | $124.41 (2.17%) | $125.22 | $121.25 | 1.08 M | $21.40 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 | $21.02 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 | $21.33 B |
| 09/16/2024 | $124.87 | $124.71 (-0.13%) | $125.63 | $123.34 | 923,436 | $21.45 B |
| 09/13/2024 | $122.95 | $124.42 (1.2%) | $125.63 | $122.75 | 1.97 M | $21.40 B |
| 09/12/2024 | $120.72 | $121.91 (0.99%) | $122.47 | $119.23 | 829,400 | $20.97 B |
| 09/11/2024 | $118.42 | $120.58 (1.82%) | $120.72 | $116.90 | 1.33 M | $20.74 B |
| 09/10/2024 | $119.17 | $119.76 (0.5%) | $120.40 | $118.28 | 899,600 | $20.60 B |
| 09/09/2024 | $116.49 | $118.25 (1.51%) | $118.97 | $115.99 | 907,961 | $20.34 B |
| 09/06/2024 | $117.84 | $116.29 (-1.32%) | $117.84 | $115.47 | 770,533 | $20.00 B |
| 09/05/2024 | $118.58 | $117.38 (-1.01%) | $119.62 | $117.19 | 726,100 | $20.19 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 | $20.37 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 |
| 08/23/2024 | $118.85 | $121.20 (1.98%) | $122.21 | $118.34 | 819,124 | $20.85 B |
| 08/22/2024 | $115.89 | $118.36 (2.13%) | $118.79 | $115.44 | 1.35 M | $20.36 B |
| 08/21/2024 | $115.15 | $115.81 (0.57%) | $115.89 | $114.11 | 623,856 | $19.92 B |
| 08/20/2024 | $115.41 | $114.81 (-0.52%) | $115.76 | $114.71 | 455,300 | $19.75 B |
| 08/19/2024 | $114.85 | $115.62 (0.67%) | $115.67 | $114.66 | 627,884 | $19.89 B |
| 08/16/2024 | $114.85 | $114.69 (-0.14%) | $115.54 | $114.00 | 851,322 | $19.73 B |
| 08/15/2024 | $113.70 | $115.04 (1.18%) | $115.99 | $112.92 | 762,605 | $19.79 B |
| 08/14/2024 | $114.10 | $113.24 (-0.75%) | $114.76 | $113.14 | 527,200 | $19.48 B |
| 08/13/2024 | $112.74 | $113.66 (0.82%) | $114.04 | $111.57 | 685,646 | $19.55 B |
| 08/12/2024 | $113.18 | $111.59 (-1.4%) | $113.51 | $111.04 | 814,514 | $19.19 B |
| 08/09/2024 | $113.78 | $113.65 (-0.11%) | $113.96 | $112.38 | 442,600 | $19.55 B |
| 08/08/2024 | $112.30 | $113.28 (0.87%) | $113.84 | $111.93 | 655,300 | $19.49 B |
| 08/07/2024 | $116.30 | $112.29 (-3.45%) | $116.70 | $112.05 | 1.04 M | $19.32 B |
| 08/06/2024 | $112.27 | $115.22 (2.63%) | $117.27 | $112.10 | 1.17 M | $19.82 B |
| 08/05/2024 | $110.84 | $112.14 (1.17%) | $114.11 | $108.61 | 1.27 M | $19.29 B |
| 08/02/2024 | $113.78 | $113.36 (-0.37%) | $114.67 | $111.28 | 1.66 M | $19.50 B |
| 08/01/2024 | $118.45 | $115.02 (-2.9%) | $118.74 | $113.77 | 1.18 M | $19.78 B |
| 07/31/2024 | $118.93 | $117.29 (-1.38%) | $120.08 | $117.14 | 1.18 M | $20.18 B |
| 07/30/2024 | $117.86 | $119.02 (0.98%) | $119.17 | $116.96 | 1.09 M | $20.47 B |
| 07/29/2024 | $117.43 | $117.42 (-0.01%) | $118.38 | $116.47 | 735,131 | $20.20 B |
| 07/26/2024 | $117.16 | $118.92 (1.5%) | $119.65 | $117.00 | 920,100 | $20.46 B |
| 07/25/2024 | $115.16 | $116.01 (0.74%) | $116.88 | $114.63 | 1.33 M | $19.96 B |
| 07/24/2024 | $120.99 | $115.57 (-4.48%) | $120.99 | $115.57 | 1.57 M | $19.88 B |
| 07/23/2024 | $124.01 | $121.41 (-2.1%) | $125.30 | $119.32 | 1.86 M | $20.88 B |
| 07/22/2024 | $125.40 | $125.84 (0.35%) | $126.37 | $124.31 | 931,082 | $21.65 B |
| 07/19/2024 | $126.41 | $125.21 (-0.95%) | $126.55 | $124.17 | 918,590 | $21.54 B |
| 07/18/2024 | $128.39 | $126.32 (-1.61%) | $130.14 | $126.18 | 702,849 | $21.72 B |
| 07/17/2024 | $127.24 | $129.08 (1.45%) | $129.20 | $127.10 | 726,477 | $22.20 B |
| 07/16/2024 | $128.48 | $127.59 (-0.69%) | $128.81 | $127.19 | 687,764 | $21.94 B |
| 07/15/2024 | $126.05 | $127.06 (0.8%) | $127.41 | $125.22 | 674,721 | $21.85 B |
| 07/12/2024 | $126.26 | $126.02 (-0.19%) | $128.83 | $125.80 | 1.57 M | $21.67 B |
| 07/11/2024 | $119.93 | $124.83 (4.09%) | $125.09 | $119.50 | 1.37 M | $21.46 B |
| 07/10/2024 | $116.49 | $116.94 (0.39%) | $117.00 | $115.42 | 640,054 | $20.11 B |
| 07/09/2024 | $116.32 | $116.04 (-0.24%) | $116.71 | $115.11 | 599,808 | $19.95 B |
| 07/08/2024 | $117.10 | $116.65 (-0.38%) | $117.79 | $115.85 | 429,877 | $20.06 B |
| 07/05/2024 | $117.22 | $116.80 (-0.36%) | $118.06 | $116.34 | 534,372 | $20.08 B |
| 07/03/2024 | $117.27 | $117.09 (-0.15%) | $118.72 | $117.09 | 373,079 | $20.13 B |
| 07/02/2024 | $116.25 | $117.06 (0.7%) | $117.18 | $115.66 | 731,731 | $20.13 B |
| 07/01/2024 | $116.29 | $115.81 (-0.41%) | $117.69 | $114.80 | 742,180 | $19.91 B |
| 06/28/2024 | $115.76 | $116.97 (1.05%) | $117.10 | $115.03 | 1.10 M | $20.11 B |