Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 96.250 | 97.740 | 94.810 | 94.850 | 85.297 | 684,400 |
| 2025-02-13 | 95.500 | 95.850 | 94.910 | 95.820 | 86.169 | 860,900 |
| 2025-02-12 | 93.560 | 95.320 | 93.250 | 95.230 | 85.639 | 1,253,000 |
| 2025-02-11 | 94.690 | 95.530 | 94.690 | 94.960 | 85.396 | 1,265,000 |
| 2025-02-10 | 95.900 | 96.360 | 94.740 | 95.510 | 85.890 | 1,334,100 |
| 2025-02-07 | 96.700 | 96.870 | 95.110 | 95.960 | 86.295 | 848,200 |
| 2025-02-06 | 97.840 | 97.880 | 96.040 | 96.620 | 86.889 | 899,800 |
| 2025-02-05 | 95.480 | 97.330 | 94.410 | 97.020 | 87.248 | 1,057,000 |
| 2025-02-04 | 94.500 | 94.970 | 93.800 | 94.470 | 84.955 | 983,200 |
| 2025-02-03 | 96.240 | 96.810 | 94.360 | 94.580 | 85.054 | 1,217,300 |
| 2025-01-31 | 95.460 | 98.040 | 95.130 | 97.350 | 87.545 | 4,073,200 |
| 2025-01-30 | 97.500 | 98.410 | 95.020 | 95.850 | 86.196 | 1,560,600 |
| 2025-01-29 | 97.780 | 98.660 | 95.450 | 95.790 | 86.142 | 1,585,700 |
| 2025-01-28 | 101.57 | 101.68 | 96.060 | 97.250 | 87.455 | 2,388,600 |
| 2025-01-27 | 102.28 | 104.44 | 101.63 | 102.11 | 91.826 | 2,659,200 |
| 2025-01-24 | 100.18 | 102.18 | 100.12 | 101.63 | 91.394 | 859,400 |
| 2025-01-23 | 100.87 | 101.10 | 99.110 | 100.45 | 90.333 | 1,284,000 |
| 2025-01-22 | 102.15 | 102.15 | 100.56 | 100.63 | 90.495 | 646,200 |
| 2025-01-21 | 102.28 | 103.49 | 102.18 | 102.81 | 92.455 | 1,164,700 |
| 2025-01-17 | 100.46 | 102.74 | 99.990 | 101.79 | 91.538 | 1,085,200 |
| 2025-01-16 | 98.600 | 100.36 | 98.090 | 100.09 | 90.009 | 1,020,300 |
| 2025-01-15 | 100.56 | 100.77 | 97.800 | 98.430 | 88.516 | 920,800 |
| 2025-01-14 | 97.660 | 98.490 | 97.480 | 97.810 | 87.959 | 967,700 |
| 2025-01-13 | 95.110 | 97.800 | 94.350 | 97.670 | 87.833 | 1,655,800 |
| 2025-01-10 | 96.000 | 96.560 | 94.570 | 94.990 | 85.423 | 1,780,600 |
| 2025-01-08 | 97.000 | 97.590 | 96.250 | 97.390 | 87.581 | 1,880,700 |
| 2025-01-07 | 98.400 | 99.470 | 97.210 | 97.360 | 87.554 | 1,849,500 |
| 2025-01-06 | 99.230 | 100.33 | 97.630 | 97.730 | 87.887 | 1,434,000 |
| 2025-01-03 | 97.600 | 99.680 | 97.520 | 99.160 | 89.173 | 1,095,400 |
| 2025-01-02 | 97.870 | 98.010 | 96.330 | 97.500 | 87.680 | 1,134,800 |
| 2024-12-31 | 97.160 | 97.870 | 96.450 | 97.550 | 87.725 | 1,326,100 |
| 2024-12-30 | 98.000 | 98.220 | 96.440 | 97.800 | 86.763 | 1,065,500 |
| 2024-12-27 | 98.950 | 100.38 | 97.840 | 98.350 | 87.251 | 1,305,500 |
| 2024-12-26 | 98.780 | 100.27 | 98.600 | 99.640 | 88.395 | 641,700 |
| 2024-12-24 | 98.350 | 99.480 | 97.810 | 99.440 | 88.218 | 425,800 |
| 2024-12-23 | 98.440 | 99.170 | 97.140 | 98.910 | 87.748 | 1,415,700 |
| 2024-12-20 | 98.550 | 100.75 | 98.030 | 99.170 | 87.978 | 4,019,500 |
| 2024-12-19 | 99.010 | 99.660 | 97.210 | 97.290 | 86.310 | 1,876,700 |
| 2024-12-18 | 101.92 | 103.01 | 97.900 | 97.930 | 86.878 | 2,237,400 |
| 2024-12-17 | 101.00 | 103.13 | 100.40 | 102.31 | 90.764 | 1,473,200 |
| 2024-12-16 | 102.12 | 103.97 | 101.34 | 101.37 | 89.930 | 1,286,100 |
| 2024-12-13 | 102.28 | 102.82 | 101.39 | 102.66 | 91.074 | 1,235,400 |
| 2024-12-12 | 103.01 | 104.05 | 102.56 | 102.67 | 91.083 | 932,300 |
| 2024-12-11 | 104.73 | 105.02 | 103.04 | 103.39 | 91.722 | 977,900 |
| 2024-12-10 | 107.07 | 107.07 | 104.14 | 104.50 | 92.707 | 972,200 |
| 2024-12-09 | 104.97 | 107.19 | 104.30 | 106.75 | 94.703 | 1,507,600 |
| 2024-12-06 | 105.43 | 106.00 | 103.51 | 103.85 | 92.130 | 1,115,800 |
| 2024-12-05 | 104.57 | 105.64 | 103.38 | 105.43 | 93.532 | 1,186,100 |
| 2024-12-04 | 107.83 | 108.22 | 103.48 | 104.93 | 93.088 | 1,996,300 |
| 2024-12-03 | 109.05 | 109.65 | 107.83 | 108.02 | 95.829 | 999,800 |
| 2024-12-02 | 110.00 | 110.32 | 109.05 | 109.70 | 97.320 | 1,118,900 |
| 2024-11-29 | 110.36 | 111.51 | 110.00 | 110.23 | 97.790 | 715,300 |
| 2024-11-27 | 110.89 | 112.42 | 110.36 | 110.52 | 98.047 | 814,700 |
| 2024-11-26 | 111.82 | 112.19 | 110.88 | 111.75 | 99.138 | 1,134,800 |
| 2024-11-25 | 109.32 | 112.35 | 109.32 | 112.04 | 99.396 | 2,326,200 |
| 2024-11-22 | 106.00 | 108.32 | 105.78 | 108.30 | 96.078 | 1,308,500 |
| 2024-11-21 | 104.36 | 106.25 | 104.15 | 105.89 | 93.940 | 1,186,100 |
| 2024-11-20 | 103.99 | 104.62 | 102.89 | 104.31 | 92.538 | 1,135,200 |
| 2024-11-19 | 104.80 | 105.23 | 104.06 | 104.49 | 92.698 | 1,003,300 |
| 2024-11-18 | 104.92 | 105.30 | 103.68 | 105.22 | 93.345 | 1,744,500 |
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.