Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 76.250 | 76.750 | 73.060 | 74.230 | 67.688 | 2,398,900 |
| 2025-05-09 | 73.840 | 74.620 | 73.480 | 74.070 | 67.542 | 1,349,700 |
| 2025-05-08 | 72.360 | 74.720 | 71.840 | 73.690 | 67.196 | 1,791,100 |
| 2025-05-07 | 71.600 | 72.570 | 71.350 | 71.890 | 65.555 | 1,831,200 |
| 2025-05-06 | 73.000 | 73.430 | 71.510 | 71.570 | 65.263 | 1,686,600 |
| 2025-05-05 | 74.000 | 74.520 | 73.170 | 73.540 | 67.059 | 1,809,200 |
| 2025-05-02 | 75.050 | 75.520 | 73.890 | 74.470 | 67.907 | 1,389,100 |
| 2025-05-01 | 73.000 | 74.270 | 71.950 | 73.420 | 66.950 | 1,671,600 |
| 2025-04-30 | 71.640 | 72.940 | 70.570 | 72.660 | 66.257 | 2,479,200 |
| 2025-04-29 | 75.070 | 75.500 | 71.630 | 72.570 | 66.175 | 3,466,400 |
| 2025-04-28 | 76.130 | 77.220 | 75.580 | 76.980 | 70.196 | 1,680,400 |
| 2025-04-25 | 77.000 | 77.560 | 75.100 | 75.880 | 69.193 | 1,220,400 |
| 2025-04-24 | 77.220 | 77.760 | 76.510 | 77.260 | 70.451 | 1,115,000 |
| 2025-04-23 | 78.190 | 80.050 | 76.440 | 76.970 | 70.187 | 1,462,300 |
| 2025-04-22 | 76.870 | 77.880 | 75.530 | 76.260 | 69.539 | 1,449,900 |
| 2025-04-21 | 76.470 | 76.790 | 74.460 | 75.730 | 69.056 | 1,663,700 |
| 2025-04-17 | 77.620 | 78.810 | 77.290 | 77.840 | 70.980 | 1,628,000 |
| 2025-04-16 | 78.990 | 79.730 | 76.430 | 77.120 | 70.324 | 1,554,500 |
| 2025-04-15 | 79.450 | 80.460 | 78.890 | 79.120 | 72.147 | 1,286,700 |
| 2025-04-14 | 78.020 | 80.370 | 77.580 | 79.700 | 72.676 | 2,157,700 |
| 2025-04-11 | 74.340 | 76.940 | 73.450 | 76.920 | 70.141 | 2,667,400 |
| 2025-04-10 | 79.440 | 80.200 | 73.440 | 74.570 | 67.998 | 2,974,800 |
| 2025-04-09 | 75.000 | 81.440 | 71.570 | 80.820 | 73.698 | 4,108,800 |
| 2025-04-08 | 80.580 | 81.320 | 75.700 | 76.940 | 70.160 | 3,033,600 |
| 2025-04-07 | 79.020 | 82.710 | 76.500 | 77.810 | 70.953 | 3,551,800 |
| 2025-04-04 | 84.500 | 84.790 | 81.200 | 81.280 | 74.117 | 2,673,700 |
| 2025-04-03 | 90.760 | 91.470 | 86.000 | 86.250 | 78.649 | 1,790,700 |
| 2025-04-02 | 90.850 | 92.870 | 90.090 | 92.330 | 84.193 | 1,305,400 |
| 2025-04-01 | 93.280 | 93.540 | 90.070 | 91.150 | 83.117 | 1,610,500 |
| 2025-03-31 | 94.430 | 94.840 | 91.150 | 92.510 | 84.357 | 2,126,700 |
| 2025-03-28 | 96.560 | 96.560 | 94.850 | 95.600 | 85.971 | 887,400 |
| 2025-03-27 | 96.440 | 97.540 | 95.410 | 95.710 | 86.070 | 902,700 |
| 2025-03-26 | 96.460 | 97.670 | 95.500 | 96.130 | 86.448 | 886,500 |
| 2025-03-25 | 97.280 | 97.440 | 95.060 | 95.980 | 86.313 | 1,029,100 |
| 2025-03-24 | 96.840 | 98.270 | 96.400 | 97.550 | 87.725 | 856,300 |
| 2025-03-21 | 96.530 | 97.090 | 95.410 | 96.270 | 86.574 | 2,205,900 |
| 2025-03-20 | 97.620 | 98.220 | 96.660 | 96.980 | 87.212 | 1,087,000 |
| 2025-03-19 | 98.420 | 98.720 | 96.730 | 97.690 | 87.851 | 1,488,200 |
| 2025-03-18 | 99.330 | 99.590 | 97.630 | 98.390 | 88.480 | 1,066,100 |
| 2025-03-17 | 99.200 | 101.22 | 99.170 | 99.520 | 89.497 | 1,044,200 |
| 2025-03-14 | 97.920 | 99.350 | 96.590 | 99.160 | 89.173 | 816,400 |
| 2025-03-13 | 98.610 | 100.29 | 96.490 | 96.650 | 86.916 | 1,042,200 |
| 2025-03-12 | 99.260 | 99.750 | 97.760 | 98.520 | 88.597 | 1,060,500 |
| 2025-03-11 | 102.50 | 102.73 | 98.800 | 99.270 | 89.272 | 1,174,600 |
| 2025-03-10 | 102.87 | 105.14 | 101.69 | 102.17 | 91.880 | 1,411,900 |
| 2025-03-07 | 100.02 | 103.17 | 100.00 | 102.49 | 92.167 | 1,016,900 |
| 2025-03-06 | 101.49 | 101.49 | 98.560 | 99.800 | 89.748 | 1,083,200 |
| 2025-03-05 | 99.590 | 102.36 | 99.300 | 102.19 | 91.898 | 994,700 |
| 2025-03-04 | 101.61 | 102.04 | 99.670 | 100.49 | 90.369 | 1,216,600 |
| 2025-03-03 | 102.53 | 103.49 | 100.87 | 101.50 | 91.277 | 1,177,100 |
| 2025-02-28 | 101.21 | 102.55 | 100.22 | 102.26 | 91.961 | 1,910,200 |
| 2025-02-27 | 99.150 | 101.79 | 99.070 | 100.94 | 90.774 | 986,500 |
| 2025-02-26 | 101.00 | 101.01 | 98.950 | 99.080 | 89.101 | 883,100 |
| 2025-02-25 | 97.660 | 101.57 | 97.500 | 100.93 | 90.765 | 1,743,500 |
| 2025-02-24 | 96.130 | 97.590 | 95.000 | 97.180 | 87.392 | 1,025,700 |
| 2025-02-21 | 95.500 | 96.060 | 94.820 | 95.570 | 85.944 | 1,101,300 |
| 2025-02-20 | 95.310 | 96.090 | 94.940 | 95.520 | 85.899 | 1,285,400 |
| 2025-02-19 | 95.110 | 95.910 | 94.800 | 95.310 | 85.711 | 1,127,900 |
| 2025-02-18 | 94.540 | 96.000 | 94.540 | 95.780 | 86.133 | 1,335,900 |
| 2025-02-14 | 96.250 | 97.740 | 94.810 | 94.850 | 85.297 | 684,400 |
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.