Alexandria Real Estate Equities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 54.360 | 55.776 | 53.130 | 54.500 | 53.684 | 757 |
| 2026-07-28 | 51.620 | 53.935 | 51.010 | 53.680 | 52.876 | 1,703 |
| 2026-07-27 | 51.000 | 52.180 | 49.000 | 51.490 | 50.719 | 1,855 |
| 2026-07-24 | 49.000 | 51.120 | 47.700 | 51.010 | 50.246 | 741 |
| 2026-07-23 | 49.730 | 50.620 | 48.500 | 49.490 | 48.749 | 912 |
| 2026-07-22 | 51.000 | 51.230 | 49.780 | 49.850 | 49.104 | 1,032 |
| 2026-07-21 | 50.750 | 51.490 | 49.500 | 50.450 | 49.695 | 370 |
| 2026-07-20 | 50.250 | 51.930 | 48.110 | 50.420 | 49.665 | 572 |
| 2026-07-17 | 50.180 | 51.750 | 49.390 | 49.830 | 49.084 | 673 |
| 2026-07-16 | 48.710 | 50.000 | 47.710 | 49.970 | 49.222 | 486 |
| 2026-07-15 | 48.500 | 49.400 | 47.450 | 48.910 | 48.178 | 6,648 |
| 2026-07-14 | 48.460 | 48.700 | 47.440 | 47.540 | 46.828 | 953 |
| 2026-07-13 | 48.880 | 48.880 | 47.500 | 47.720 | 47.005 | 572 |
| 2026-07-10 | 48.800 | 49.280 | 47.000 | 47.840 | 47.124 | 182 |
| 2026-07-09 | 48.650 | 50.350 | 48.000 | 48.888 | 48.156 | 559 |
| 2026-07-08 | 49.420 | 51.500 | 47.950 | 48.430 | 47.705 | 1,022 |
| 2026-07-07 | 50.360 | 51.490 | 49.380 | 50.270 | 49.517 | 400 |
| 2026-07-06 | 53.500 | 54.220 | 50.748 | 50.748 | 49.988 | 623 |
| 2026-07-02 | 52.300 | 53.870 | 52.300 | 52.750 | 51.960 | 1,346 |
| 2026-07-01 | 52.830 | 54.110 | 52.370 | 53.800 | 52.994 | 685 |
| 2026-06-30 | 54.450 | 55.250 | 53.570 | 53.662 | 52.858 | 500 |
| 2026-06-29 | 56.500 | 56.500 | 54.130 | 54.540 | 53.014 | 332 |
| 2026-06-26 | 53.080 | 56.150 | 52.760 | 54.910 | 53.374 | 1,414 |
| 2026-06-25 | 51.950 | 52.870 | 50.730 | 52.420 | 50.953 | 546 |
| 2026-06-24 | 51.000 | 52.673 | 50.930 | 51.080 | 49.651 | 158 |
| 2026-06-23 | 50.980 | 52.010 | 48.860 | 52.010 | 50.555 | 292 |
| 2026-06-22 | 51.000 | 52.000 | 50.470 | 51.170 | 49.738 | 453 |
| 2026-06-18 | 49.810 | 51.490 | 49.010 | 51.270 | 49.836 | 569 |
| 2026-06-17 | 52.480 | 52.650 | 50.370 | 50.370 | 48.961 | 499 |
| 2026-06-16 | 52.840 | 53.120 | 51.340 | 51.700 | 50.254 | 450 |
| 2026-06-15 | 53.880 | 54.420 | 52.670 | 52.890 | 51.410 | 462 |
| 2026-06-12 | 52.250 | 54.100 | 52.020 | 53.560 | 52.062 | 660 |
| 2026-06-11 | 52.000 | 53.500 | 51.500 | 52.520 | 51.051 | 390 |
| 2026-06-10 | 52.640 | 53.590 | 50.427 | 53.240 | 51.750 | 529 |
| 2026-06-09 | 51.880 | 55.110 | 50.310 | 54.700 | 53.170 | 2,033 |
| 2026-06-08 | 51.500 | 52.520 | 50.020 | 50.504 | 49.091 | 444 |
| 2026-06-05 | 52.000 | 53.350 | 51.370 | 51.768 | 50.320 | 752 |
| 2026-06-04 | 51.500 | 53.290 | 50.250 | 52.990 | 51.507 | 1,139 |
| 2026-06-03 | 52.000 | 53.500 | 51.494 | 52.040 | 50.584 | 2,380 |
| 2026-06-02 | 49.870 | 51.500 | 47.520 | 51.500 | 50.059 | 5,390 |
| 2026-06-01 | 49.710 | 51.090 | 48.080 | 49.160 | 47.785 | 508 |
| 2026-05-29 | 50.110 | 50.940 | 48.990 | 50.873 | 49.449 | 451 |
| 2026-05-28 | 49.930 | 51.310 | 49.440 | 50.110 | 48.708 | 896 |
| 2026-05-27 | 49.000 | 50.060 | 48.620 | 49.460 | 48.076 | 625 |
| 2026-05-26 | 48.610 | 49.225 | 47.820 | 47.850 | 46.511 | 964 |
| 2026-05-22 | 47.850 | 48.420 | 47.830 | 48.320 | 46.968 | 1,535 |
| 2026-05-21 | 48.500 | 48.500 | 46.000 | 48.058 | 46.713 | 339 |
| 2026-05-20 | 45.870 | 47.660 | 45.390 | 47.380 | 46.054 | 717 |
| 2026-05-19 | 45.800 | 47.510 | 45.663 | 46.120 | 44.830 | 1,114 |
| 2026-05-18 | 45.000 | 46.500 | 44.330 | 46.120 | 44.830 | 559 |
| 2026-05-15 | 46.800 | 47.000 | 44.983 | 45.280 | 44.013 | 1,699 |
| 2026-05-14 | 46.210 | 49.000 | 46.210 | 46.720 | 45.413 | 624 |
| 2026-05-13 | 47.000 | 47.130 | 45.500 | 47.060 | 45.743 | 1,843 |
| 2026-05-12 | 46.990 | 47.000 | 44.990 | 46.590 | 45.287 | 764 |
| 2026-05-11 | 47.200 | 47.200 | 45.610 | 45.880 | 44.596 | 989 |
| 2026-05-08 | 45.500 | 47.570 | 45.000 | 46.280 | 44.985 | 914 |
| 2026-05-07 | 46.630 | 47.120 | 45.420 | 46.050 | 44.762 | 1,603 |
| 2026-05-06 | 44.000 | 47.050 | 43.000 | 46.660 | 45.355 | 4,795 |
| 2026-05-05 | 41.150 | 43.240 | 41.000 | 43.240 | 42.030 | 1,557 |
| 2026-05-01 | 40.510 | 41.470 | 40.051 | 41.210 | 40.057 | 827 |
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.