Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 119.20 | 120.00 | 116.86 | 116.97 | 101.51 | 754,000 |
| 2024-05-24 | 119.21 | 120.00 | 118.21 | 118.40 | 102.75 | 486,100 |
| 2024-05-23 | 122.13 | 122.63 | 118.13 | 118.59 | 102.91 | 703,000 |
| 2024-05-22 | 123.12 | 124.45 | 122.14 | 122.78 | 106.55 | 573,700 |
| 2024-05-21 | 123.04 | 124.26 | 122.84 | 123.49 | 107.17 | 484,400 |
| 2024-05-20 | 124.17 | 124.45 | 123.45 | 123.71 | 107.36 | 380,800 |
| 2024-05-17 | 124.59 | 124.65 | 123.08 | 124.17 | 107.76 | 486,600 |
| 2024-05-16 | 125.17 | 125.71 | 124.00 | 124.06 | 107.66 | 771,600 |
| 2024-05-15 | 126.81 | 127.17 | 124.96 | 125.17 | 108.62 | 745,500 |
| 2024-05-14 | 122.25 | 124.33 | 122.23 | 124.02 | 107.63 | 690,500 |
| 2024-05-13 | 122.55 | 122.64 | 120.03 | 120.72 | 104.76 | 407,300 |
| 2024-05-10 | 121.22 | 122.03 | 120.66 | 121.59 | 105.52 | 551,700 |
| 2024-05-09 | 118.63 | 121.26 | 118.48 | 120.54 | 104.61 | 428,500 |
| 2024-05-08 | 118.67 | 118.96 | 117.58 | 118.10 | 102.49 | 515,200 |
| 2024-05-07 | 121.30 | 121.56 | 119.16 | 119.71 | 103.89 | 663,600 |
| 2024-05-06 | 121.88 | 122.08 | 119.24 | 119.87 | 104.02 | 510,300 |
| 2024-05-03 | 120.90 | 122.30 | 119.43 | 120.51 | 104.58 | 706,000 |
| 2024-05-02 | 118.36 | 118.36 | 116.17 | 118.17 | 102.55 | 815,900 |
| 2024-05-01 | 115.63 | 120.01 | 115.00 | 116.79 | 101.35 | 770,100 |
| 2024-04-30 | 117.91 | 118.64 | 115.75 | 115.87 | 100.55 | 1,054,200 |
| 2024-04-29 | 117.99 | 119.17 | 117.35 | 119.15 | 103.40 | 700,200 |
| 2024-04-26 | 117.53 | 118.91 | 116.19 | 116.24 | 100.87 | 888,300 |
| 2024-04-25 | 117.46 | 118.24 | 115.49 | 117.30 | 101.79 | 1,382,800 |
| 2024-04-24 | 118.15 | 119.83 | 116.89 | 119.65 | 103.83 | 879,300 |
| 2024-04-23 | 121.29 | 123.20 | 119.29 | 119.49 | 103.69 | 1,239,800 |
| 2024-04-22 | 116.36 | 118.86 | 115.72 | 118.57 | 102.90 | 1,050,300 |
| 2024-04-19 | 117.22 | 118.45 | 115.06 | 115.69 | 100.40 | 951,600 |
| 2024-04-18 | 117.20 | 117.48 | 114.66 | 116.51 | 101.11 | 1,137,200 |
| 2024-04-17 | 117.29 | 118.36 | 116.41 | 116.45 | 101.06 | 611,500 |
| 2024-04-16 | 118.50 | 118.50 | 116.16 | 116.99 | 101.53 | 778,100 |
| 2024-04-15 | 123.51 | 123.85 | 118.42 | 119.18 | 103.43 | 572,800 |
| 2024-04-12 | 123.60 | 123.62 | 121.24 | 121.84 | 105.73 | 535,300 |
| 2024-04-11 | 123.83 | 124.70 | 121.88 | 123.90 | 107.52 | 691,600 |
| 2024-04-10 | 124.57 | 124.71 | 121.72 | 122.76 | 106.53 | 689,800 |
| 2024-04-09 | 127.25 | 129.81 | 127.23 | 129.60 | 112.47 | 724,700 |
| 2024-04-08 | 125.50 | 126.90 | 125.35 | 126.71 | 109.96 | 716,800 |
| 2024-04-05 | 121.28 | 124.82 | 121.00 | 124.58 | 108.11 | 551,100 |
| 2024-04-04 | 125.18 | 125.96 | 122.28 | 122.51 | 106.32 | 654,400 |
| 2024-04-03 | 123.82 | 124.09 | 122.35 | 123.50 | 107.17 | 614,100 |
| 2024-04-02 | 123.93 | 124.68 | 122.69 | 123.97 | 107.58 | 723,000 |
| 2024-04-01 | 129.34 | 129.34 | 125.23 | 125.50 | 108.91 | 616,200 |
| 2024-03-28 | 128.45 | 129.65 | 128.36 | 128.91 | 111.87 | 812,300 |
| 2024-03-27 | 124.40 | 127.71 | 123.94 | 127.68 | 110.80 | 1,162,700 |
| 2024-03-26 | 127.07 | 127.07 | 124.04 | 124.19 | 106.67 | 1,046,600 |
| 2024-03-25 | 126.08 | 127.50 | 126.08 | 126.47 | 108.63 | 1,235,200 |
| 2024-03-22 | 128.90 | 129.23 | 124.87 | 125.53 | 107.82 | 858,200 |
| 2024-03-21 | 127.21 | 129.75 | 126.46 | 128.59 | 110.45 | 959,100 |
| 2024-03-20 | 122.91 | 127.01 | 122.80 | 126.16 | 108.36 | 916,500 |
| 2024-03-19 | 123.12 | 124.32 | 122.20 | 123.51 | 106.09 | 630,400 |
| 2024-03-18 | 124.10 | 124.83 | 122.97 | 123.44 | 106.03 | 903,900 |
| 2024-03-15 | 121.98 | 124.88 | 121.98 | 123.75 | 106.29 | 2,083,700 |
| 2024-03-14 | 124.45 | 124.71 | 121.31 | 123.49 | 106.07 | 1,261,900 |
| 2024-03-13 | 126.13 | 127.42 | 124.78 | 125.19 | 107.53 | 767,400 |
| 2024-03-12 | 126.51 | 127.23 | 124.26 | 125.95 | 108.18 | 627,500 |
| 2024-03-11 | 127.00 | 128.37 | 126.68 | 126.87 | 108.97 | 942,200 |
| 2024-03-08 | 125.86 | 127.99 | 125.78 | 127.17 | 109.23 | 812,900 |
| 2024-03-07 | 124.50 | 125.23 | 123.65 | 124.15 | 106.64 | 646,300 |
| 2024-03-06 | 125.57 | 125.67 | 122.48 | 123.60 | 106.16 | 873,100 |
| 2024-03-05 | 125.04 | 126.05 | 123.70 | 124.12 | 106.61 | 879,500 |
| 2024-03-04 | 124.26 | 126.72 | 122.28 | 126.01 | 108.23 | 1,043,600 |
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.