Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 115.89 | 118.79 | 115.44 | 118.36 | 103.87 | 1,353,300 |
| 2024-08-21 | 115.15 | 115.89 | 114.11 | 115.81 | 101.64 | 623,800 |
| 2024-08-20 | 115.41 | 115.76 | 114.71 | 114.81 | 100.76 | 455,300 |
| 2024-08-19 | 114.85 | 115.67 | 114.66 | 115.62 | 101.47 | 627,700 |
| 2024-08-16 | 114.85 | 115.54 | 114.00 | 114.69 | 100.65 | 851,300 |
| 2024-08-15 | 113.70 | 115.99 | 112.92 | 115.04 | 100.96 | 762,600 |
| 2024-08-14 | 114.10 | 114.76 | 113.14 | 113.24 | 99.381 | 527,200 |
| 2024-08-13 | 112.74 | 114.04 | 111.57 | 113.66 | 99.750 | 685,600 |
| 2024-08-12 | 113.18 | 113.51 | 111.04 | 111.59 | 97.933 | 814,500 |
| 2024-08-09 | 113.78 | 113.96 | 112.38 | 113.65 | 99.741 | 442,600 |
| 2024-08-08 | 112.30 | 113.84 | 111.93 | 113.28 | 99.416 | 655,300 |
| 2024-08-07 | 116.30 | 116.70 | 112.05 | 112.29 | 98.547 | 1,037,800 |
| 2024-08-06 | 112.27 | 117.27 | 112.10 | 115.22 | 101.12 | 1,167,200 |
| 2024-08-05 | 110.84 | 114.11 | 108.61 | 112.14 | 98.416 | 1,271,800 |
| 2024-08-02 | 113.78 | 114.67 | 111.28 | 113.36 | 99.486 | 1,659,500 |
| 2024-08-01 | 118.45 | 118.74 | 113.77 | 115.02 | 100.94 | 1,180,100 |
| 2024-07-31 | 118.93 | 120.08 | 117.14 | 117.29 | 102.94 | 1,181,400 |
| 2024-07-30 | 117.86 | 119.17 | 116.96 | 119.02 | 104.45 | 1,094,800 |
| 2024-07-29 | 117.43 | 118.38 | 116.47 | 117.42 | 103.05 | 735,100 |
| 2024-07-26 | 117.16 | 119.65 | 117.00 | 118.92 | 104.37 | 920,100 |
| 2024-07-25 | 115.16 | 116.88 | 114.63 | 116.01 | 101.81 | 1,328,400 |
| 2024-07-24 | 120.99 | 120.99 | 115.57 | 115.57 | 101.43 | 1,568,300 |
| 2024-07-23 | 124.01 | 125.30 | 119.32 | 121.41 | 106.55 | 1,864,600 |
| 2024-07-22 | 125.40 | 126.37 | 124.31 | 125.84 | 110.44 | 931,100 |
| 2024-07-19 | 126.41 | 126.55 | 124.17 | 125.21 | 109.89 | 918,600 |
| 2024-07-18 | 128.39 | 130.14 | 126.18 | 126.32 | 110.86 | 702,800 |
| 2024-07-17 | 127.24 | 129.20 | 127.10 | 129.08 | 113.28 | 726,500 |
| 2024-07-16 | 128.48 | 128.81 | 127.19 | 127.59 | 111.97 | 687,700 |
| 2024-07-15 | 126.05 | 127.41 | 125.22 | 127.06 | 111.51 | 674,700 |
| 2024-07-12 | 126.26 | 128.83 | 125.80 | 126.02 | 110.60 | 1,566,900 |
| 2024-07-11 | 119.93 | 125.09 | 119.50 | 124.83 | 109.55 | 1,373,300 |
| 2024-07-10 | 116.49 | 117.00 | 115.42 | 116.94 | 102.63 | 640,100 |
| 2024-07-09 | 116.32 | 116.71 | 115.11 | 116.04 | 101.84 | 599,800 |
| 2024-07-08 | 117.10 | 117.79 | 115.85 | 116.65 | 102.37 | 429,800 |
| 2024-07-05 | 117.22 | 118.06 | 116.34 | 116.80 | 102.51 | 534,400 |
| 2024-07-03 | 117.27 | 118.72 | 117.09 | 117.09 | 102.76 | 373,100 |
| 2024-07-02 | 116.25 | 117.18 | 115.66 | 117.06 | 102.73 | 731,700 |
| 2024-07-01 | 116.29 | 117.69 | 114.80 | 115.81 | 101.64 | 742,100 |
| 2024-06-28 | 115.76 | 117.10 | 115.03 | 116.97 | 102.65 | 1,097,300 |
| 2024-06-27 | 115.61 | 116.42 | 114.67 | 116.39 | 101.00 | 562,500 |
| 2024-06-26 | 115.37 | 116.36 | 115.14 | 115.68 | 100.39 | 588,500 |
| 2024-06-25 | 117.67 | 118.47 | 115.00 | 116.27 | 100.90 | 702,100 |
| 2024-06-24 | 117.00 | 118.69 | 116.43 | 118.03 | 102.43 | 840,900 |
| 2024-06-21 | 115.67 | 116.66 | 115.19 | 116.56 | 101.15 | 1,935,300 |
| 2024-06-20 | 115.21 | 116.22 | 114.77 | 115.34 | 100.09 | 758,200 |
| 2024-06-18 | 115.37 | 116.24 | 114.63 | 115.67 | 100.38 | 667,200 |
| 2024-06-17 | 115.70 | 116.40 | 114.69 | 115.17 | 99.946 | 780,300 |
| 2024-06-14 | 116.21 | 117.39 | 115.63 | 116.32 | 100.94 | 495,400 |
| 2024-06-13 | 116.10 | 118.20 | 115.02 | 117.08 | 101.60 | 616,600 |
| 2024-06-12 | 117.44 | 119.33 | 115.31 | 115.73 | 100.43 | 928,300 |
| 2024-06-11 | 113.50 | 114.58 | 113.42 | 113.56 | 98.549 | 859,100 |
| 2024-06-10 | 113.85 | 115.11 | 112.77 | 113.92 | 98.861 | 781,700 |
| 2024-06-07 | 114.10 | 115.70 | 112.68 | 114.49 | 99.356 | 987,700 |
| 2024-06-06 | 115.18 | 116.99 | 114.55 | 116.41 | 101.02 | 703,400 |
| 2024-06-05 | 117.65 | 117.74 | 115.83 | 116.32 | 100.94 | 782,600 |
| 2024-06-04 | 117.03 | 118.86 | 117.03 | 117.51 | 101.98 | 888,100 |
| 2024-06-03 | 119.52 | 119.52 | 117.13 | 117.67 | 102.12 | 1,318,200 |
| 2024-05-31 | 117.31 | 119.07 | 116.33 | 119.00 | 103.27 | 2,160,600 |
| 2024-05-30 | 116.30 | 117.21 | 115.56 | 116.30 | 100.93 | 839,500 |
| 2024-05-29 | 114.83 | 115.49 | 113.78 | 115.25 | 100.02 | 684,100 |
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.