Alexandria Real Estate Equities, Inc.ARENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $53.40 | $53.92 | $52.57 | $52.63 | 2.25M |
| 2/27/2026 | $54.27 | $54.59 | $52.50 | $54.04 | 12.59M |
| 2/26/2026 | $54.26 | $55.27 | $54.20 | $55.12 | 1.77M |
| 2/25/2026 | $53.61 | $54.16 | $52.51 | $54.06 | 1.79M |
| 2/24/2026 | $53.55 | $55.21 | $53.17 | $53.72 | 1.91M |
| 2/23/2026 | $53.36 | $53.89 | $52.82 | $53.75 | 1.52M |
| 2/20/2026 | $53.45 | $53.90 | $52.62 | $53.65 | 1.27M |
| 2/19/2026 | $54.13 | $54.25 | $52.81 | $53.40 | 1.46M |
| 2/18/2026 | $54.28 | $55.02 | $53.93 | $54.16 | 1.47M |
| 2/17/2026 | $54.00 | $55.01 | $52.23 | $54.41 | 2.27M |
| 2/13/2026 | $51.19 | $53.36 | $51.01 | $52.49 | 2.01M |
| 2/12/2026 | $53.70 | $54.65 | $50.10 | $50.40 | 3.30M |
| 2/11/2026 | $56.94 | $57.32 | $53.71 | $53.76 | 2.41M |
| 2/10/2026 | $56.53 | $57.20 | $56.10 | $56.86 | 1.66M |
| 2/9/2026 | $55.60 | $56.32 | $54.37 | $56.20 | 1.33M |
| 2/6/2026 | $55.00 | $56.07 | $54.39 | $55.90 | 1.78M |
| 2/5/2026 | $54.95 | $55.64 | $53.67 | $55.14 | 2.00M |
| 2/4/2026 | $54.16 | $56.52 | $54.16 | $55.31 | 3.05M |
| 2/3/2026 | $53.67 | $54.53 | $53.14 | $53.82 | 2.37M |
| 2/2/2026 | $54.56 | $55.28 | $53.70 | $54.15 | 2.45M |
| 1/30/2026 | $54.35 | $55.03 | $53.18 | $54.64 | 5.35M |
| 1/29/2026 | $55.01 | $55.34 | $53.14 | $54.05 | 3.20M |
| 1/28/2026 | $58.40 | $58.74 | $54.55 | $54.61 | 3.06M |
| 1/27/2026 | $57.35 | $59.25 | $56.20 | $58.14 | 3.86M |
| 1/26/2026 | $59.50 | $59.75 | $57.13 | $57.16 | 4.46M |
| 1/23/2026 | $57.87 | $59.76 | $57.85 | $59.69 | 1.92M |
| 1/22/2026 | $58.61 | $59.38 | $57.91 | $58.09 | 2.83M |
| 1/21/2026 | $57.86 | $58.73 | $57.59 | $58.45 | 3.89M |
| 1/20/2026 | $56.92 | $57.71 | $56.01 | $57.52 | 3.14M |
| 1/16/2026 | $56.96 | $58.22 | $56.79 | $57.89 | 2.69M |
| 1/15/2026 | $56.30 | $57.59 | $55.92 | $57.26 | 2.25M |
| 1/14/2026 | $54.72 | $56.34 | $54.64 | $56.14 | 2.29M |
| 1/13/2026 | $54.67 | $54.90 | $53.61 | $54.64 | 1.76M |
| 1/12/2026 | $53.97 | $54.74 | $53.15 | $54.36 | 1.72M |
| 1/9/2026 | $53.50 | $54.24 | $52.94 | $53.97 | 3.24M |
| 1/8/2026 | $52.20 | $53.94 | $51.70 | $53.27 | 2.64M |
| 1/7/2026 | $52.94 | $53.62 | $52.03 | $52.18 | 3.28M |
| 1/6/2026 | $49.63 | $52.44 | $49.47 | $52.38 | 2.61M |
| 1/5/2026 | $48.72 | $50.11 | $48.66 | $49.54 | 2.26M |
| 1/2/2026 | $48.79 | $49.57 | $48.10 | $48.97 | 1.78M |
| 12/31/2025 | $48.75 | $49.27 | $48.58 | $48.94 | 2.00M |
| 12/30/2025 | $49.18 | $49.60 | $48.92 | $49.47 | 2.01M |
| 12/29/2025 | $48.99 | $50.08 | $48.86 | $49.17 | 2.24M |
| 12/26/2025 | $48.67 | $48.69 | $48.01 | $48.60 | 1.48M |
| 12/24/2025 | $47.91 | $48.84 | $47.64 | $48.76 | 853,000 |
| 12/23/2025 | $48.42 | $48.48 | $47.85 | $48.07 | 1.86M |
| 12/22/2025 | $48.10 | $48.64 | $47.71 | $48.62 | 2.35M |
| 12/19/2025 | $48.80 | $49.14 | $47.47 | $47.94 | 7.48M |
| 12/18/2025 | $47.72 | $49.17 | $47.54 | $48.95 | 2.96M |
| 12/17/2025 | $46.97 | $47.88 | $46.80 | $47.56 | 2.34M |
| 12/16/2025 | $46.99 | $47.78 | $45.73 | $46.97 | 3.21M |
| 12/15/2025 | $47.40 | $47.80 | $46.82 | $47.41 | 2.52M |
| 12/12/2025 | $45.91 | $46.73 | $45.72 | $46.64 | 2.61M |
| 12/11/2025 | $46.62 | $47.19 | $45.44 | $45.57 | 2.04M |
| 12/10/2025 | $45.50 | $46.61 | $45.21 | $46.47 | 2.99M |
| 12/9/2025 | $44.90 | $45.91 | $44.84 | $45.29 | 3.14M |
| 12/8/2025 | $45.90 | $45.92 | $44.10 | $44.97 | 6.00M |
| 12/5/2025 | $46.10 | $47.49 | $45.47 | $45.48 | 5.03M |
| 12/4/2025 | $48.01 | $48.02 | $46.10 | $46.59 | 4.96M |
| 12/3/2025 | $52.13 | $52.57 | $47.57 | $48.42 | 7.33M |