Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 106.79 | 107.53 | 104.90 | 105.58 | 93.665 | 1,257,800 |
| 2024-11-14 | 108.84 | 109.43 | 107.98 | 108.27 | 96.051 | 1,012,800 |
| 2024-11-13 | 109.52 | 110.54 | 108.62 | 109.03 | 96.725 | 866,700 |
| 2024-11-12 | 110.78 | 111.48 | 108.19 | 108.33 | 96.104 | 1,034,500 |
| 2024-11-11 | 114.00 | 114.69 | 110.94 | 111.36 | 98.792 | 1,770,100 |
| 2024-11-08 | 113.60 | 114.55 | 113.17 | 114.04 | 101.17 | 876,500 |
| 2024-11-07 | 112.95 | 113.98 | 112.20 | 113.72 | 100.89 | 731,800 |
| 2024-11-06 | 114.50 | 116.52 | 110.70 | 113.04 | 100.28 | 1,228,700 |
| 2024-11-05 | 112.00 | 114.16 | 111.95 | 113.84 | 100.99 | 792,100 |
| 2024-11-04 | 111.45 | 113.05 | 111.11 | 112.99 | 100.24 | 1,123,800 |
| 2024-11-01 | 112.57 | 112.94 | 110.54 | 110.86 | 98.349 | 1,114,000 |
| 2024-10-31 | 112.60 | 113.48 | 111.37 | 111.55 | 98.961 | 1,428,400 |
| 2024-10-30 | 111.78 | 114.80 | 111.50 | 113.41 | 100.61 | 1,527,600 |
| 2024-10-29 | 112.72 | 113.07 | 111.38 | 111.65 | 99.050 | 1,389,100 |
| 2024-10-28 | 113.90 | 114.53 | 112.63 | 112.72 | 99.999 | 1,188,000 |
| 2024-10-25 | 116.20 | 116.90 | 112.98 | 113.02 | 100.27 | 1,215,400 |
| 2024-10-24 | 119.53 | 120.58 | 116.30 | 116.35 | 103.22 | 1,499,900 |
| 2024-10-23 | 118.05 | 121.20 | 117.66 | 119.90 | 106.37 | 1,934,200 |
| 2024-10-22 | 120.65 | 120.65 | 115.79 | 117.97 | 104.66 | 2,144,000 |
| 2024-10-21 | 121.51 | 121.70 | 119.29 | 119.52 | 106.03 | 1,805,700 |
| 2024-10-18 | 122.25 | 122.25 | 120.96 | 121.79 | 108.05 | 1,760,100 |
| 2024-10-17 | 122.17 | 122.67 | 121.15 | 121.25 | 107.57 | 1,266,400 |
| 2024-10-16 | 122.08 | 123.10 | 121.68 | 122.67 | 108.83 | 750,000 |
| 2024-10-15 | 120.67 | 122.63 | 120.53 | 121.20 | 107.52 | 1,127,700 |
| 2024-10-14 | 117.27 | 120.06 | 116.88 | 120.00 | 106.46 | 1,163,100 |
| 2024-10-11 | 115.80 | 118.01 | 115.80 | 117.60 | 104.33 | 1,251,400 |
| 2024-10-10 | 114.09 | 115.14 | 113.92 | 115.10 | 102.11 | 1,525,600 |
| 2024-10-09 | 114.17 | 114.41 | 113.08 | 114.41 | 101.50 | 745,800 |
| 2024-10-08 | 113.80 | 114.00 | 112.58 | 113.80 | 100.96 | 917,100 |
| 2024-10-07 | 114.29 | 114.41 | 112.37 | 113.56 | 100.74 | 1,004,700 |
| 2024-10-04 | 115.02 | 115.27 | 112.94 | 114.90 | 101.93 | 1,079,900 |
| 2024-10-03 | 115.52 | 116.25 | 114.11 | 115.38 | 102.36 | 1,024,800 |
| 2024-10-02 | 115.86 | 116.70 | 114.81 | 116.24 | 103.12 | 1,713,700 |
| 2024-10-01 | 119.06 | 119.73 | 116.54 | 117.11 | 103.89 | 1,708,200 |
| 2024-09-30 | 118.86 | 120.38 | 117.08 | 118.75 | 105.35 | 2,064,000 |
| 2024-09-27 | 123.00 | 123.77 | 120.89 | 121.02 | 106.21 | 1,115,100 |
| 2024-09-26 | 125.51 | 125.51 | 121.21 | 121.59 | 106.71 | 1,116,100 |
| 2024-09-25 | 124.75 | 125.60 | 123.73 | 124.26 | 109.05 | 1,271,200 |
| 2024-09-24 | 121.77 | 125.22 | 121.25 | 124.41 | 109.18 | 1,077,100 |
| 2024-09-23 | 121.94 | 122.47 | 121.48 | 122.18 | 107.23 | 691,000 |
| 2024-09-20 | 121.35 | 121.93 | 119.77 | 121.25 | 106.41 | 1,960,600 |
| 2024-09-19 | 125.42 | 125.50 | 122.01 | 122.22 | 107.26 | 1,429,200 |
| 2024-09-18 | 124.01 | 125.53 | 123.00 | 123.86 | 108.70 | 1,434,700 |
| 2024-09-17 | 124.93 | 125.54 | 123.20 | 124.01 | 108.83 | 904,100 |
| 2024-09-16 | 124.87 | 125.63 | 123.34 | 124.71 | 109.45 | 923,300 |
| 2024-09-13 | 122.95 | 125.63 | 122.75 | 124.42 | 109.19 | 1,966,000 |
| 2024-09-12 | 120.72 | 122.47 | 119.23 | 121.91 | 106.99 | 829,100 |
| 2024-09-11 | 118.42 | 120.72 | 116.90 | 120.58 | 105.82 | 1,334,000 |
| 2024-09-10 | 119.17 | 120.40 | 118.28 | 119.76 | 105.10 | 899,600 |
| 2024-09-09 | 116.49 | 118.97 | 115.99 | 118.25 | 103.78 | 907,900 |
| 2024-09-06 | 117.84 | 117.84 | 115.47 | 116.29 | 102.06 | 770,500 |
| 2024-09-05 | 118.58 | 119.62 | 117.19 | 117.38 | 103.01 | 726,100 |
| 2024-09-04 | 118.74 | 120.36 | 116.82 | 117.59 | 103.20 | 732,300 |
| 2024-09-03 | 118.79 | 119.08 | 117.65 | 118.43 | 103.94 | 812,400 |
| 2024-08-30 | 118.78 | 119.62 | 117.37 | 119.57 | 104.94 | 1,037,000 |
| 2024-08-29 | 119.11 | 119.33 | 116.92 | 117.82 | 103.40 | 1,083,500 |
| 2024-08-28 | 120.25 | 120.88 | 118.81 | 119.11 | 104.53 | 705,400 |
| 2024-08-27 | 120.96 | 121.05 | 119.38 | 120.56 | 105.81 | 536,600 |
| 2024-08-26 | 122.52 | 123.25 | 120.78 | 121.65 | 106.76 | 1,278,500 |
| 2024-08-23 | 118.85 | 122.21 | 118.34 | 121.20 | 106.37 | 819,100 |
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.