Alexandria Real Estate Equities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 196.00 | 196.00 | 196.00 | 196.00 | 156.17 | 1 |
| 2022-03-08 | 188.79 | 188.79 | 188.79 | 188.79 | 150.42 | 303 |
| 2022-03-07 | 191.07 | 191.07 | 190.42 | 190.42 | 151.73 | 350 |
| 2022-03-04 | 194.06 | 194.06 | 194.06 | 194.06 | 154.63 | 280 |
| 2022-03-03 | 190.48 | 191.14 | 189.90 | 189.90 | 151.31 | 557 |
| 2022-02-28 | 191.50 | 191.50 | 189.53 | 189.53 | 151.01 | 3 |
| 2022-02-24 | 186.72 | 186.72 | 186.07 | 186.07 | 148.26 | 355 |
| 2022-02-23 | 188.02 | 188.02 | 187.61 | 187.70 | 149.56 | 415 |
| 2022-02-22 | 188.11 | 188.11 | 188.11 | 188.11 | 149.88 | 41 |
| 2022-02-16 | 184.07 | 184.07 | 184.07 | 184.07 | 146.67 | 2 |
| 2022-02-14 | 185.05 | 185.93 | 185.05 | 185.93 | 148.15 | 2 |
| 2022-02-11 | 186.72 | 186.72 | 186.72 | 186.72 | 148.78 | 21 |
| 2022-02-10 | 189.25 | 189.25 | 189.25 | 189.25 | 150.79 | 2 |
| 2022-02-08 | 187.59 | 187.59 | 186.57 | 186.57 | 148.66 | 28 |
| 2022-02-07 | 190.52 | 190.52 | 190.52 | 190.52 | 151.80 | 3 |
| 2022-02-03 | 194.94 | 194.94 | 193.98 | 193.98 | 154.56 | 10 |
| 2022-01-31 | 191.14 | 191.14 | 191.14 | 191.14 | 152.30 | 1 |
| 2022-01-28 | 183.76 | 183.76 | 183.49 | 183.49 | 146.20 | 1 |
| 2022-01-27 | 187.76 | 187.76 | 187.76 | 187.76 | 149.61 | 1 |
| 2022-01-25 | 191.38 | 191.38 | 191.38 | 191.38 | 152.49 | 702 |
| 2022-01-24 | 194.47 | 194.47 | 189.15 | 189.15 | 150.71 | 96 |
| 2022-01-21 | 197.91 | 198.27 | 197.91 | 198.27 | 157.98 | 1 |
| 2022-01-20 | 206.35 | 206.35 | 205.11 | 205.11 | 163.43 | 14 |
| 2022-01-10 | 206.80 | 206.80 | 206.80 | 206.80 | 164.78 | 76 |
| 2022-01-07 | 209.93 | 209.93 | 209.93 | 209.93 | 167.27 | 10 |
| 2022-01-05 | 209.97 | 209.97 | 208.17 | 208.17 | 165.87 | 192 |
| 2021-12-31 | 223.78 | 223.78 | 223.78 | 223.78 | 178.30 | 4 |
| 2021-12-21 | 217.23 | 218.06 | 217.23 | 218.06 | 172.86 | 23 |
| 2021-12-20 | 211.43 | 213.59 | 211.42 | 213.59 | 169.31 | 344 |
| 2021-12-13 | 213.51 | 213.51 | 213.51 | 213.51 | 169.25 | 58 |
| 2021-12-10 | 212.13 | 212.16 | 212.13 | 212.16 | 168.18 | 7 |
| 2021-12-07 | 207.54 | 207.54 | 207.54 | 207.54 | 164.51 | 10 |
| 2021-12-03 | 202.33 | 202.33 | 202.33 | 202.33 | 160.38 | 20 |
| 2021-11-26 | 209.86 | 209.86 | 204.45 | 204.45 | 162.07 | 5,937 |
| 2021-11-22 | 205.31 | 205.31 | 205.31 | 205.31 | 162.75 | 200 |
| 2021-11-19 | 205.78 | 205.78 | 205.78 | 205.78 | 163.12 | 24 |
| 2021-11-18 | 206.75 | 206.75 | 206.75 | 206.75 | 163.89 | 175 |
| 2021-11-17 | 206.22 | 206.22 | 202.67 | 202.67 | 160.66 | 24,130 |
| 2021-11-08 | 205.36 | 205.36 | 205.36 | 205.36 | 162.79 | 3 |
| 2021-11-02 | 206.42 | 206.42 | 206.10 | 206.10 | 163.37 | 40 |
| 2021-10-28 | 204.95 | 204.95 | 204.95 | 204.95 | 162.46 | 14 |
← NewerPage 18 of 18 · 1,061 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.7200 USD |
| 2026-06-30 | 0.7200 USD |
| 2026-03-31 | 0.7200 USD |
| 2025-12-30 | 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.