Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42.590 | 42.730 | 41.020 | 41.620 | 41.620 | 2,200,100 |
| 2026-10-15 | 42.250 | 42.980 | 41.860 | 42.340 | 42.340 | 2,379,100 |
| 2026-10-14 | 43.280 | 43.680 | 41.340 | 41.500 | 41.500 | 2,853,300 |
| 2026-10-13 | 44.730 | 45.200 | 43.510 | 43.820 | 43.820 | 1,859,900 |
| 2026-10-12 | 44.820 | 44.920 | 43.500 | 44.120 | 44.120 | 2,266,100 |
| 2026-10-09 | 45.620 | 45.800 | 44.800 | 45.510 | 45.510 | 1,196,000 |
| 2026-10-08 | 45.020 | 45.710 | 44.200 | 45.600 | 45.600 | 2,981,600 |
| 2026-10-07 | 45.720 | 46.480 | 45.150 | 45.210 | 45.210 | 2,115,000 |
| 2026-10-06 | 46.120 | 47.115 | 45.790 | 45.920 | 45.920 | 1,736,157 |
| 2026-10-05 | 46.990 | 48.025 | 45.580 | 45.880 | 45.880 | 2,283,170 |
| 2026-10-02 | 47.310 | 48.220 | 47.000 | 47.370 | 47.370 | 2,068,800 |
| 2026-10-01 | 47.190 | 47.530 | 45.660 | 47.030 | 47.030 | 3,204,000 |
| 2026-09-30 | 47.980 | 48.100 | 47.180 | 47.460 | 47.460 | 1,614,600 |
| 2026-09-29 | 48.520 | 49.070 | 47.970 | 48.470 | 47.750 | 1,428,700 |
| 2026-09-28 | 49.900 | 49.900 | 47.870 | 48.660 | 47.937 | 1,869,600 |
| 2026-09-25 | 50.300 | 50.660 | 49.380 | 49.930 | 49.188 | 1,506,100 |
| 2026-09-24 | 50.930 | 51.870 | 50.380 | 50.480 | 49.730 | 1,628,100 |
| 2026-09-23 | 53.440 | 53.930 | 51.530 | 51.860 | 51.090 | 1,937,300 |
| 2026-09-22 | 53.940 | 54.700 | 53.370 | 53.850 | 53.050 | 1,461,800 |
| 2026-09-21 | 53.390 | 54.290 | 53.280 | 53.340 | 52.548 | 1,919,900 |
| 2026-09-18 | 56.700 | 57.280 | 53.210 | 53.300 | 52.508 | 4,104,000 |
| 2026-09-17 | 53.700 | 56.660 | 53.700 | 56.340 | 55.503 | 3,356,400 |
| 2026-09-16 | 53.150 | 53.650 | 52.160 | 53.520 | 52.725 | 2,048,800 |
| 2026-09-15 | 51.670 | 53.280 | 51.430 | 52.930 | 52.144 | 1,722,600 |
| 2026-09-14 | 51.380 | 52.710 | 51.210 | 51.960 | 51.188 | 1,698,100 |
| 2026-09-11 | 49.230 | 51.180 | 49.230 | 51.140 | 50.380 | 2,191,500 |
| 2026-09-10 | 50.390 | 50.820 | 49.240 | 49.560 | 48.824 | 1,376,700 |
| 2026-09-09 | 50.740 | 51.030 | 50.010 | 50.340 | 49.592 | 1,016,800 |
| 2026-09-08 | 52.280 | 52.500 | 50.550 | 50.770 | 50.016 | 1,196,500 |
| 2026-09-04 | 52.080 | 53.420 | 51.720 | 52.650 | 51.868 | 909,300 |
| 2026-09-03 | 54.000 | 54.120 | 52.260 | 52.690 | 51.907 | 1,430,300 |
| 2026-09-02 | 51.780 | 53.310 | 51.120 | 52.720 | 51.937 | 1,641,200 |
| 2026-09-01 | 51.270 | 52.940 | 50.580 | 51.630 | 50.863 | 1,671,500 |
| 2026-08-31 | 51.080 | 51.530 | 50.640 | 51.290 | 50.528 | 2,190,300 |
| 2026-08-28 | 52.490 | 52.810 | 51.540 | 51.570 | 50.804 | 1,323,500 |
| 2026-08-27 | 52.450 | 53.050 | 52.060 | 52.280 | 51.503 | 1,429,400 |
| 2026-08-26 | 52.770 | 53.240 | 51.980 | 52.970 | 52.183 | 2,164,000 |
| 2026-08-25 | 54.510 | 54.660 | 52.350 | 52.900 | 52.114 | 2,802,400 |
| 2026-08-24 | 53.120 | 54.710 | 53.070 | 54.040 | 53.237 | 2,422,900 |
| 2026-08-21 | 53.300 | 54.010 | 51.810 | 53.490 | 52.695 | 2,997,300 |
| 2026-08-20 | 50.780 | 53.300 | 50.150 | 52.940 | 52.154 | 2,965,600 |
| 2026-08-19 | 46.800 | 50.900 | 46.740 | 50.550 | 49.799 | 3,150,200 |
| 2026-08-18 | 46.980 | 47.190 | 45.780 | 45.840 | 45.159 | 2,199,000 |
| 2026-08-17 | 47.630 | 47.950 | 46.100 | 46.940 | 46.243 | 2,276,200 |
| 2026-08-14 | 48.370 | 48.570 | 48.010 | 48.140 | 47.425 | 1,199,400 |
| 2026-08-13 | 47.850 | 48.810 | 47.850 | 48.420 | 47.701 | 1,873,100 |
| 2026-08-12 | 48.110 | 48.370 | 47.660 | 48.060 | 47.346 | 1,130,300 |
| 2026-08-11 | 48.310 | 48.960 | 47.820 | 48.120 | 47.405 | 1,359,000 |
| 2026-08-10 | 49.120 | 49.460 | 47.510 | 48.350 | 47.632 | 1,949,400 |
| 2026-08-07 | 48.700 | 50.170 | 48.150 | 49.740 | 49.001 | 1,946,100 |
| 2026-08-06 | 50.850 | 50.880 | 48.450 | 48.480 | 47.760 | 1,708,900 |
| 2026-08-05 | 49.380 | 50.490 | 47.540 | 50.100 | 49.356 | 2,697,000 |
| 2026-08-04 | 51.900 | 52.490 | 48.520 | 48.870 | 48.144 | 4,251,100 |
| 2026-08-03 | 52.300 | 53.340 | 52.280 | 53.030 | 52.242 | 2,387,700 |
| 2026-07-31 | 52.060 | 52.630 | 51.200 | 51.450 | 50.686 | 1,559,200 |
| 2026-07-30 | 53.350 | 53.680 | 51.900 | 52.490 | 51.710 | 1,475,300 |
| 2026-07-29 | 54.440 | 55.740 | 53.430 | 53.770 | 52.971 | 2,497,100 |
| 2026-07-28 | 52.010 | 54.050 | 51.950 | 54.000 | 53.198 | 2,690,500 |
| 2026-07-27 | 51.130 | 52.210 | 50.940 | 51.390 | 50.627 | 1,468,200 |
| 2026-07-24 | 50.480 | 51.150 | 49.760 | 50.940 | 50.183 | 1,062,100 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2002-07-30 | 100:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.7200 USD |
| 2026-06-30 | 0.7200 USD |
| 2026-03-31 | 0.7200 USD |
| 2025-12-31 | 0.7200 USD |
| 2025-09-30 | 1.3200 USD |
| 2025-06-30 | 1.3200 USD |
| 2025-03-31 | 1.3200 USD |
| 2024-12-31 | 1.3200 USD |
| 2024-09-30 | 1.3000 USD |
| 2024-06-28 | 1.3000 USD |
| 2024-03-27 | 1.2700 USD |
| 2023-12-28 | 1.2700 USD |
| 2023-09-28 | 1.2400 USD |
| 2023-06-29 | 1.2400 USD |
| 2023-03-30 | 1.2100 USD |
| 2022-12-29 | 1.2100 USD |
| 2022-09-29 | 1.1800 USD |
| 2022-06-29 | 1.1800 USD |
| 2022-03-30 | 1.1500 USD |
| 2021-12-30 | 1.1500 USD |
| 2021-09-29 | 1.1200 USD |
| 2021-06-29 | 1.1200 USD |
| 2021-03-30 | 1.0900 USD |
| 2020-12-30 | 1.0900 USD |
| 2020-09-29 | 1.0600 USD |
| 2020-06-29 | 1.0600 USD |
| 2020-03-30 | 1.0300 USD |
| 2019-12-30 | 1.0300 USD |
| 2019-09-27 | 1.0000 USD |
| 2019-06-27 | 1.0000 USD |
| 2019-03-28 | 0.9700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.