Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 56.000 | 58.700 | 55.300 | 58.220 | 54.921 | 4,149,900 |
| 2025-10-30 | 55.340 | 58.060 | 55.020 | 56.370 | 53.176 | 7,501,200 |
| 2025-10-29 | 62.200 | 63.610 | 57.620 | 58.760 | 55.430 | 7,089,100 |
| 2025-10-28 | 69.780 | 69.780 | 62.560 | 62.940 | 59.373 | 12,272,900 |
| 2025-10-27 | 77.930 | 78.000 | 76.920 | 77.870 | 73.457 | 1,404,000 |
| 2025-10-24 | 77.690 | 78.510 | 77.270 | 77.410 | 73.023 | 1,314,800 |
| 2025-10-23 | 77.730 | 78.290 | 76.880 | 76.910 | 72.551 | 1,191,800 |
| 2025-10-22 | 77.090 | 78.290 | 76.690 | 77.770 | 73.363 | 1,195,700 |
| 2025-10-21 | 76.810 | 77.200 | 75.840 | 76.790 | 72.438 | 1,329,000 |
| 2025-10-20 | 75.270 | 77.360 | 75.240 | 76.730 | 72.382 | 1,653,200 |
| 2025-10-17 | 75.120 | 75.990 | 74.270 | 74.990 | 70.740 | 1,229,800 |
| 2025-10-16 | 76.660 | 77.300 | 75.110 | 75.230 | 70.967 | 1,933,000 |
| 2025-10-15 | 75.620 | 78.540 | 75.500 | 76.210 | 71.891 | 1,588,000 |
| 2025-10-14 | 73.620 | 75.360 | 73.380 | 75.070 | 70.816 | 1,314,300 |
| 2025-10-13 | 73.880 | 74.290 | 72.830 | 73.870 | 69.684 | 1,560,300 |
| 2025-10-10 | 74.450 | 74.500 | 72.900 | 73.920 | 69.731 | 2,721,200 |
| 2025-10-09 | 75.220 | 76.230 | 74.020 | 74.430 | 70.212 | 2,504,400 |
| 2025-10-08 | 77.500 | 78.750 | 75.160 | 75.220 | 70.957 | 3,464,500 |
| 2025-10-07 | 80.100 | 80.500 | 77.880 | 78.090 | 73.665 | 3,016,300 |
| 2025-10-06 | 84.110 | 84.300 | 79.760 | 79.990 | 75.457 | 2,214,100 |
| 2025-10-03 | 84.330 | 85.370 | 83.580 | 83.800 | 79.051 | 1,999,500 |
| 2025-10-02 | 83.100 | 83.970 | 82.520 | 83.700 | 78.957 | 1,119,800 |
| 2025-10-01 | 82.110 | 83.630 | 81.470 | 83.460 | 78.730 | 1,307,000 |
| 2025-09-30 | 82.950 | 83.420 | 81.780 | 83.340 | 78.617 | 1,300,700 |
| 2025-09-29 | 84.340 | 84.530 | 83.070 | 84.420 | 78.391 | 1,451,400 |
| 2025-09-26 | 84.650 | 85.150 | 82.610 | 83.850 | 77.861 | 1,333,400 |
| 2025-09-25 | 85.510 | 85.780 | 84.100 | 84.160 | 78.149 | 1,074,300 |
| 2025-09-24 | 86.510 | 86.740 | 85.850 | 85.890 | 79.756 | 909,900 |
| 2025-09-23 | 86.740 | 87.540 | 86.350 | 86.970 | 80.759 | 985,600 |
| 2025-09-22 | 85.980 | 86.320 | 84.880 | 85.890 | 79.756 | 1,171,800 |
| 2025-09-19 | 88.070 | 88.240 | 86.150 | 86.190 | 80.034 | 3,862,800 |
| 2025-09-18 | 86.370 | 87.850 | 85.630 | 87.450 | 81.204 | 1,408,000 |
| 2025-09-17 | 86.080 | 88.000 | 85.140 | 85.140 | 79.059 | 1,144,100 |
| 2025-09-16 | 86.020 | 86.580 | 84.860 | 85.750 | 79.626 | 1,068,400 |
| 2025-09-15 | 85.770 | 86.200 | 84.620 | 85.570 | 79.459 | 1,284,200 |
| 2025-09-12 | 84.910 | 85.800 | 84.220 | 84.920 | 78.855 | 1,560,000 |
| 2025-09-11 | 84.180 | 85.800 | 84.180 | 84.740 | 78.688 | 1,314,100 |
| 2025-09-10 | 83.640 | 84.640 | 83.420 | 84.000 | 78.001 | 1,326,900 |
| 2025-09-09 | 85.370 | 85.370 | 83.470 | 83.720 | 77.741 | 1,269,700 |
| 2025-09-08 | 83.780 | 85.790 | 83.180 | 85.560 | 79.449 | 1,499,800 |
| 2025-09-05 | 83.770 | 85.550 | 83.500 | 84.700 | 78.651 | 1,008,000 |
| 2025-09-04 | 82.020 | 83.010 | 81.310 | 82.890 | 76.970 | 696,600 |
| 2025-09-03 | 80.450 | 81.730 | 80.260 | 81.560 | 75.735 | 1,026,700 |
| 2025-09-02 | 81.390 | 81.890 | 80.440 | 80.910 | 75.131 | 1,226,400 |
| 2025-08-29 | 81.880 | 82.690 | 81.570 | 82.440 | 76.552 | 890,800 |
| 2025-08-28 | 81.710 | 82.050 | 80.640 | 81.830 | 75.986 | 793,500 |
| 2025-08-27 | 81.100 | 82.510 | 80.880 | 81.720 | 75.884 | 905,100 |
| 2025-08-26 | 80.210 | 81.380 | 79.760 | 80.830 | 75.057 | 1,814,300 |
| 2025-08-25 | 80.680 | 81.000 | 79.650 | 80.420 | 74.676 | 940,000 |
| 2025-08-22 | 77.800 | 81.420 | 77.590 | 80.930 | 75.150 | 1,139,400 |
| 2025-08-21 | 76.770 | 77.540 | 76.510 | 77.410 | 71.881 | 716,300 |
| 2025-08-20 | 78.400 | 79.230 | 77.240 | 77.460 | 71.928 | 949,200 |
| 2025-08-19 | 77.860 | 79.350 | 77.510 | 78.270 | 72.680 | 1,290,700 |
| 2025-08-18 | 76.230 | 78.160 | 76.000 | 77.210 | 71.696 | 1,596,100 |
| 2025-08-15 | 75.010 | 76.300 | 74.550 | 76.090 | 70.656 | 1,892,700 |
| 2025-08-14 | 73.840 | 74.880 | 73.010 | 74.510 | 69.188 | 1,143,800 |
| 2025-08-13 | 73.730 | 75.270 | 73.100 | 74.980 | 69.625 | 1,498,400 |
| 2025-08-12 | 72.450 | 73.730 | 71.550 | 73.690 | 68.427 | 1,967,400 |
| 2025-08-11 | 74.300 | 74.850 | 71.640 | 71.860 | 66.728 | 1,928,500 |
| 2025-08-08 | 74.550 | 75.430 | 73.970 | 74.210 | 68.910 | 914,900 |
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.