Alexandria Real Estate Equities, Inc.
50.34USD
-0.4300 (-0.85%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 50.77 | 1,196,500 |
| Fr 09/04/26 | 52.65 | 909,300 |
| Th 09/03/26 | 52.69 | 1,430,300 |
| We 09/02/26 | 52.72 | 1,641,200 |
| Tu 09/01/26 | 51.63 | 1,671,131 |
| Mo 08/31/26 | 51.29 | 2,190,109 |
| Fr 08/28/26 | 51.57 | 1,323,494 |
| Th 08/27/26 | 52.28 | 1,429,381 |
| We 08/26/26 | 52.97 | 2,163,959 |
| Tu 08/25/26 | 52.90 | 2,802,382 |
| Mo 08/24/26 | 54.04 | 2,422,836 |
| Fr 08/21/26 | 53.49 | 2,997,300 |
| Th 08/20/26 | 52.94 | 2,965,600 |
| We 08/19/26 | 50.55 | 3,150,200 |
| Tu 08/18/26 | 45.84 | 2,199,000 |
| Mo 08/17/26 | 46.94 | 2,276,200 |
| Fr 08/14/26 | 48.14 | 1,199,400 |
| Th 08/13/26 | 48.42 | 1,873,100 |
| We 08/12/26 | 48.06 | 1,130,300 |
| Tu 08/11/26 | 48.12 | 1,359,000 |
| Mo 08/10/26 | 48.35 | 1,949,400 |
| Fr 08/07/26 | 49.74 | 1,946,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 48.48 | 1,708,900 |
| We 08/05/26 | 50.10 | 2,697,000 |
| Tu 08/04/26 | 48.87 | 4,251,100 |
| Mo 08/03/26 | 53.03 | 2,387,700 |
| Fr 07/31/26 | 51.45 | 1,559,200 |
| Th 07/30/26 | 52.49 | 1,475,300 |
| We 07/29/26 | 53.77 | 2,497,100 |
| Tu 07/28/26 | 54.00 | 2,690,500 |
| Mo 07/27/26 | 51.39 | 1,468,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 49.41 | 1,729,100 |
| Mo 07/06/26 | 49.87 | 1,744,600 |
| Th 07/02/26 | 52.58 | 1,761,800 |
| We 07/01/26 | 53.01 | 1,616,400 |
| Tu 06/30/26 | 52.85 | 1,565,600 |
| Mo 06/29/26 | 55.59 | 2,210,200 |
| Fr 06/26/26 | 55.22 | 3,582,900 |
| Th 06/25/26 | 53.29 | 1,748,400 |
| We 06/24/26 | 51.24 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 51.27 | 2,463,000 |
| Tu 06/02/26 | 52.74 | 4,337,000 |
| Mo 06/01/26 | 48.63 | 1,435,400 |
| Fr 05/29/26 | 49.68 | 3,115,900 |
| Th 05/28/26 | 50.06 | 1,413,100 |
| We 05/27/26 | 49.93 | 1,505,200 |
| Tu 05/26/26 | 48.47 | 1,242,000 |
| Fr 05/22/26 | 48.37 | 1,394,000 |
| Th 05/21/26 | 47.85 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 41.39 | 2,418,900 |
| Th 04/30/26 | 40.51 | 2,376,200 |
| We 04/29/26 | 41.05 | 3,824,300 |
| Tu 04/28/26 | 40.41 | 6,107,300 |
| Mo 04/27/26 | 45.56 | 2,410,600 |
| Fr 04/24/26 | 47.40 | 1,761,500 |
| Th 04/23/26 | 46.38 | 2,632,300 |
| We 04/22/26 | 46.65 | 1,655,600 |
| Tu 04/21/26 | 47.81 | 1,420,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 46.42 | 3,271,500 |
| Mo 03/30/26 | 46.29 | 2,468,500 |
| Fr 03/27/26 | 46.04 | 1,835,000 |
| Th 03/26/26 | 48.01 | 1,793,100 |
| We 03/25/26 | 47.28 | 2,006,100 |
| Tu 03/24/26 | 47.38 | 1,571,900 |
| Mo 03/23/26 | 48.15 | 2,047,800 |
| Fr 03/20/26 | 47.39 | 4,611,000 |
| Th 03/19/26 | 49.52 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 54.04 | 12,587,500 |
| Th 02/26/26 | 55.12 | 1,770,400 |
| We 02/25/26 | 54.06 | 1,785,900 |
| Tu 02/24/26 | 53.72 | 1,906,300 |
| Mo 02/23/26 | 53.75 | 1,517,400 |
| Fr 02/20/26 | 53.65 | 1,270,500 |
| Th 02/19/26 | 53.40 | 1,455,200 |
| We 02/18/26 | 54.16 | 1,471,400 |
| Tu 02/17/26 | 54.41 | 2,271,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 58.14 | 3,862,100 |
| Mo 01/26/26 | 57.16 | 4,462,200 |
| Fr 01/23/26 | 59.69 | 1,922,100 |
| Th 01/22/26 | 58.09 | 2,833,500 |
| We 01/21/26 | 58.45 | 3,889,700 |
| Tu 01/20/26 | 57.52 | 3,141,000 |
| Fr 01/16/26 | 57.89 | 2,688,800 |
| Th 01/15/26 | 57.26 | 2,248,000 |
| We 01/14/26 | 56.14 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 48.07 | 1,860,900 |
| Mo 12/22/25 | 48.62 | 2,351,300 |
| Fr 12/19/25 | 47.94 | 7,476,100 |
| Th 12/18/25 | 48.95 | 2,964,600 |
| We 12/17/25 | 47.56 | 2,339,400 |
| Tu 12/16/25 | 46.97 | 3,208,300 |
| Mo 12/15/25 | 47.41 | 2,516,600 |
| Fr 12/12/25 | 46.64 | 2,610,500 |
| Th 12/11/25 | 45.57 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 48.86 | 2,482,400 |
| We 11/19/25 | 49.51 | 2,687,800 |
| Tu 11/18/25 | 50.80 | 3,171,700 |
| Mo 11/17/25 | 50.84 | 2,921,200 |
| Fr 11/14/25 | 52.29 | 1,753,300 |
| Th 11/13/25 | 52.24 | 2,308,900 |
| We 11/12/25 | 53.78 | 2,429,400 |
| Tu 11/11/25 | 54.85 | 2,059,800 |
| Mo 11/10/25 | 54.26 | 2,682,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 76.79 | 1,329,000 |
| Mo 10/20/25 | 76.73 | 1,653,200 |
| Fr 10/17/25 | 74.99 | 1,229,800 |
| Th 10/16/25 | 75.23 | 1,933,000 |
| We 10/15/25 | 76.21 | 1,588,000 |
| Tu 10/14/25 | 75.07 | 1,314,300 |
| Mo 10/13/25 | 73.87 | 1,560,300 |
| Fr 10/10/25 | 73.92 | 2,721,200 |
| Th 10/09/25 | 74.43 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 86.19 | 3,862,800 |
| Th 09/18/25 | 87.45 | 1,408,000 |
| We 09/17/25 | 85.14 | 1,144,100 |
| Tu 09/16/25 | 85.75 | 1,068,400 |
| Mo 09/15/25 | 85.57 | 1,284,200 |
| Fr 09/12/25 | 84.92 | 1,560,000 |
| Th 09/11/25 | 84.74 | 1,314,100 |
| We 09/10/25 | 84.00 | 1,326,900 |
| Tu 09/09/25 | 83.72 | 1,269,700 |
| Fr 07/24/26 | 50.94 | 1,062,100 |
| Th 07/23/26 | 50.12 | 1,272,800 |
| We 07/22/26 | 49.64 | 1,211,600 |
| Tu 07/21/26 | 50.61 | 1,637,500 |
| Mo 07/20/26 | 50.05 | 1,380,300 |
| Fr 07/17/26 | 50.22 | 1,332,400 |
| Th 07/16/26 | 50.14 | 1,348,400 |
| We 07/15/26 | 48.70 | 1,381,600 |
| Tu 07/14/26 | 47.50 | 1,501,500 |
| Mo 07/13/26 | 48.08 | 1,395,800 |
| Fr 07/10/26 | 47.88 | 1,870,900 |
| Th 07/09/26 | 48.51 | 1,329,100 |
| We 07/08/26 | 48.04 | 1,699,200 |
| 1,549,700 |
| Tu 06/23/26 | 51.60 | 1,393,100 |
| Mo 06/22/26 | 50.73 | 1,175,300 |
| Th 06/18/26 | 51.03 | 2,351,100 |
| We 06/17/26 | 49.21 | 1,320,300 |
| Tu 06/16/26 | 51.76 | 2,031,000 |
| Mo 06/15/26 | 52.38 | 1,301,700 |
| Fr 06/12/26 | 53.17 | 1,352,700 |
| Th 06/11/26 | 52.77 | 1,811,300 |
| We 06/10/26 | 52.31 | 2,235,300 |
| Tu 06/09/26 | 52.95 | 4,013,900 |
| Mo 06/08/26 | 50.26 | 2,358,100 |
| Fr 06/05/26 | 51.28 | 2,760,800 |
| Th 06/04/26 | 53.12 | 1,977,400 |
| 1,392,100 |
| We 05/20/26 | 47.84 | 1,541,800 |
| Tu 05/19/26 | 45.84 | 1,477,400 |
| Mo 05/18/26 | 46.68 | 1,676,400 |
| Fr 05/15/26 | 44.97 | 1,518,200 |
| Th 05/14/26 | 46.17 | 1,693,900 |
| We 05/13/26 | 47.27 | 1,717,700 |
| Tu 05/12/26 | 46.50 | 1,662,200 |
| Mo 05/11/26 | 46.00 | 1,980,600 |
| Fr 05/08/26 | 46.26 | 2,226,000 |
| Th 05/07/26 | 45.58 | 3,025,500 |
| We 05/06/26 | 45.83 | 3,984,500 |
| Tu 05/05/26 | 43.80 | 2,252,000 |
| Mo 05/04/26 | 41.14 | 2,526,100 |
| Mo 04/20/26 | 48.98 | 1,613,300 |
| Fr 04/17/26 | 48.63 | 1,918,000 |
| Th 04/16/26 | 47.95 | 2,781,600 |
| We 04/15/26 | 47.61 | 2,312,000 |
| Tu 04/14/26 | 45.39 | 2,770,500 |
| Mo 04/13/26 | 43.75 | 2,007,100 |
| Fr 04/10/26 | 42.61 | 2,475,600 |
| Th 04/09/26 | 43.99 | 1,979,700 |
| We 04/08/26 | 44.84 | 2,498,400 |
| Tu 04/07/26 | 44.13 | 2,158,200 |
| Mo 04/06/26 | 43.05 | 2,144,900 |
| Th 04/02/26 | 43.23 | 4,112,700 |
| We 04/01/26 | 43.29 | 4,217,400 |
| 1,398,800 |
| We 03/18/26 | 48.31 | 1,235,700 |
| Tu 03/17/26 | 49.40 | 2,366,900 |
| Mo 03/16/26 | 48.31 | 1,960,800 |
| Fr 03/13/26 | 48.41 | 2,277,600 |
| Th 03/12/26 | 50.25 | 2,968,000 |
| We 03/11/26 | 50.17 | 1,836,700 |
| Tu 03/10/26 | 51.05 | 1,370,900 |
| Mo 03/09/26 | 51.18 | 2,240,500 |
| Fr 03/06/26 | 50.73 | 1,625,300 |
| Th 03/05/26 | 51.79 | 1,393,600 |
| We 03/04/26 | 53.58 | 2,158,200 |
| Tu 03/03/26 | 52.22 | 2,270,300 |
| Mo 03/02/26 | 52.63 | 2,270,600 |
| Fr 02/13/26 | 52.49 | 2,009,600 |
| Th 02/12/26 | 50.40 | 3,304,900 |
| We 02/11/26 | 53.76 | 2,407,800 |
| Tu 02/10/26 | 56.86 | 1,664,300 |
| Mo 02/09/26 | 56.20 | 1,325,900 |
| Fr 02/06/26 | 55.90 | 1,775,100 |
| Th 02/05/26 | 55.14 | 1,995,300 |
| We 02/04/26 | 55.31 | 3,049,500 |
| Tu 02/03/26 | 53.82 | 2,370,500 |
| Mo 02/02/26 | 54.15 | 2,452,100 |
| Fr 01/30/26 | 54.64 | 5,352,100 |
| Th 01/29/26 | 54.05 | 3,199,300 |
| We 01/28/26 | 54.61 | 3,061,000 |
| 2,294,400 |
| Tu 01/13/26 | 54.64 | 1,760,000 |
| Mo 01/12/26 | 54.36 | 1,723,000 |
| Fr 01/09/26 | 53.97 | 3,244,600 |
| Th 01/08/26 | 53.27 | 2,640,900 |
| We 01/07/26 | 52.18 | 3,279,700 |
| Tu 01/06/26 | 52.38 | 2,614,400 |
| Mo 01/05/26 | 49.54 | 2,263,900 |
| Fr 01/02/26 | 48.97 | 1,782,900 |
| We 12/31/25 | 48.94 | 2,004,500 |
| Tu 12/30/25 | 49.47 | 2,007,100 |
| Mo 12/29/25 | 49.17 | 2,237,000 |
| Fr 12/26/25 | 48.60 | 1,484,500 |
| We 12/24/25 | 48.76 | 853,000 |
| 2,037,400 |
| We 12/10/25 | 46.47 | 2,990,700 |
| Tu 12/09/25 | 45.29 | 3,142,800 |
| Mo 12/08/25 | 44.97 | 5,998,000 |
| Fr 12/05/25 | 45.48 | 5,032,900 |
| Th 12/04/25 | 46.59 | 4,963,400 |
| We 12/03/25 | 48.42 | 7,331,300 |
| Tu 12/02/25 | 53.83 | 2,103,300 |
| Mo 12/01/25 | 53.10 | 2,822,500 |
| Fr 11/28/25 | 53.67 | 1,046,500 |
| We 11/26/25 | 53.57 | 2,264,100 |
| Tu 11/25/25 | 52.65 | 1,924,100 |
| Mo 11/24/25 | 51.22 | 2,913,800 |
| Fr 11/21/25 | 50.89 | 2,792,500 |
| Fr 11/07/25 | 55.61 | 2,936,800 |
| Th 11/06/25 | 53.17 | 2,332,400 |
| We 11/05/25 | 54.47 | 3,494,200 |
| Tu 11/04/25 | 53.99 | 3,128,500 |
| Mo 11/03/25 | 55.69 | 3,765,500 |
| Fr 10/31/25 | 58.22 | 4,149,900 |
| Th 10/30/25 | 56.37 | 7,501,200 |
| We 10/29/25 | 58.76 | 7,089,100 |
| Tu 10/28/25 | 62.94 | 12,272,900 |
| Mo 10/27/25 | 77.87 | 1,404,000 |
| Fr 10/24/25 | 77.41 | 1,314,800 |
| Th 10/23/25 | 76.91 | 1,191,800 |
| We 10/22/25 | 77.77 | 1,195,700 |
| 2,504,400 |
| We 10/08/25 | 75.22 | 3,464,500 |
| Tu 10/07/25 | 78.09 | 3,016,300 |
| Mo 10/06/25 | 79.99 | 2,214,100 |
| Fr 10/03/25 | 83.80 | 1,999,500 |
| Th 10/02/25 | 83.70 | 1,119,800 |
| We 10/01/25 | 83.46 | 1,307,000 |
| Tu 09/30/25 | 83.34 | 1,300,700 |
| Mo 09/29/25 | 84.42 | 1,451,400 |
| Fr 09/26/25 | 83.85 | 1,333,400 |
| Th 09/25/25 | 84.16 | 1,074,300 |
| We 09/24/25 | 85.89 | 909,900 |
| Tu 09/23/25 | 86.97 | 985,600 |
| Mo 09/22/25 | 85.89 | 1,171,800 |
| Mo 09/08/25 | 85.56 | 1,499,800 |