Alexandria Real Estate Equities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 58.200 | 58.700 | 55.800 | 55.800 | 52.599 | 2,456 |
| 2025-10-31 | 57.330 | 58.330 | 55.351 | 57.976 | 54.650 | 13,597 |
| 2025-10-30 | 57.860 | 58.200 | 55.000 | 56.997 | 53.727 | 32,537 |
| 2025-10-29 | 63.020 | 63.680 | 57.920 | 57.980 | 54.653 | 16,914 |
| 2025-10-28 | 72.900 | 73.539 | 62.647 | 62.795 | 59.192 | 31,595 |
| 2025-10-27 | 79.250 | 80.800 | 77.090 | 77.352 | 72.914 | 597 |
| 2025-10-24 | 77.860 | 78.320 | 77.210 | 77.766 | 73.305 | 676 |
| 2025-10-23 | 77.460 | 78.230 | 77.040 | 77.298 | 72.863 | 463 |
| 2025-10-22 | 77.400 | 78.209 | 76.600 | 77.205 | 72.775 | 963 |
| 2025-10-21 | 76.510 | 77.170 | 75.835 | 76.859 | 72.450 | 282 |
| 2025-10-20 | 75.250 | 77.330 | 75.160 | 76.730 | 72.328 | 491 |
| 2025-10-17 | 74.750 | 76.000 | 74.365 | 74.613 | 70.332 | 268 |
| 2025-10-16 | 77.980 | 77.980 | 75.335 | 75.335 | 71.013 | 877 |
| 2025-10-15 | 75.680 | 78.370 | 75.530 | 76.958 | 72.543 | 677 |
| 2025-10-14 | 73.470 | 74.975 | 73.320 | 74.790 | 70.499 | 837 |
| 2025-10-13 | 74.740 | 74.740 | 72.880 | 73.560 | 69.340 | 1,447 |
| 2025-10-10 | 75.090 | 75.090 | 73.000 | 74.088 | 69.838 | 2,230 |
| 2025-10-09 | 75.620 | 76.245 | 74.239 | 74.239 | 69.979 | 3,126 |
| 2025-10-08 | 78.580 | 78.810 | 75.493 | 76.167 | 71.797 | 1,992 |
| 2025-10-07 | 79.810 | 80.547 | 79.112 | 79.194 | 74.650 | 1,506 |
| 2025-10-06 | 83.800 | 84.280 | 80.769 | 80.858 | 76.219 | 2,747 |
| 2025-10-03 | 84.655 | 85.376 | 84.260 | 84.570 | 79.718 | 714 |
| 2025-10-02 | 83.840 | 83.840 | 82.798 | 82.891 | 78.135 | 517 |
| 2025-10-01 | 83.340 | 83.340 | 81.400 | 82.525 | 77.790 | 1,142 |
| 2025-09-30 | 82.950 | 83.330 | 81.950 | 82.300 | 77.578 | 463 |
| 2025-09-29 | 84.210 | 84.820 | 83.173 | 83.173 | 77.157 | 867 |
| 2025-09-26 | 84.300 | 85.087 | 82.587 | 83.880 | 77.813 | 3,131 |
| 2025-09-25 | 85.870 | 85.870 | 84.220 | 84.224 | 78.132 | 1,179 |
| 2025-09-24 | 87.780 | 87.780 | 86.000 | 86.280 | 80.039 | 195 |
| 2025-09-23 | 87.000 | 87.384 | 86.633 | 86.633 | 80.367 | 362 |
| 2025-09-22 | 86.000 | 86.010 | 84.889 | 85.940 | 79.724 | 758 |
| 2025-09-19 | 88.000 | 88.250 | 87.430 | 87.820 | 81.468 | 374 |
| 2025-09-18 | 86.830 | 87.548 | 85.709 | 87.548 | 81.215 | 587 |
| 2025-09-17 | 86.200 | 87.817 | 85.850 | 87.817 | 81.465 | 604 |
| 2025-09-16 | 85.800 | 86.570 | 84.942 | 85.338 | 79.165 | 1,713 |
| 2025-09-15 | 86.000 | 87.720 | 84.675 | 85.358 | 79.183 | 1,114 |
| 2025-09-12 | 85.410 | 85.680 | 84.460 | 85.605 | 79.413 | 660 |
| 2025-09-11 | 84.150 | 85.410 | 84.150 | 84.985 | 78.838 | 866 |
| 2025-09-10 | 83.690 | 84.470 | 83.350 | 83.990 | 77.915 | 301 |
| 2025-09-09 | 85.280 | 85.340 | 83.740 | 84.016 | 77.938 | 992 |
| 2025-09-08 | 85.460 | 85.460 | 83.480 | 84.271 | 78.175 | 1,652 |
| 2025-09-05 | 84.270 | 85.300 | 83.450 | 84.369 | 78.266 | 867 |
| 2025-09-04 | 82.050 | 82.238 | 81.540 | 82.238 | 76.290 | 294 |
| 2025-09-03 | 81.230 | 81.230 | 80.189 | 81.147 | 75.278 | 278 |
| 2025-09-02 | 81.570 | 81.850 | 80.720 | 80.720 | 74.881 | 508 |
| 2025-08-29 | 82.226 | 82.480 | 81.150 | 82.150 | 76.208 | 1,373 |
| 2025-08-28 | 81.710 | 81.710 | 80.798 | 81.039 | 75.177 | 226 |
| 2025-08-27 | 81.500 | 82.410 | 80.270 | 81.102 | 75.235 | 1,089 |
| 2025-08-26 | 80.998 | 81.320 | 79.947 | 81.320 | 75.438 | 404 |
| 2025-08-22 | 76.950 | 81.200 | 74.650 | 81.080 | 75.215 | 753 |
| 2025-08-21 | 76.770 | 77.740 | 76.380 | 77.080 | 71.505 | 244 |
| 2025-08-20 | 78.840 | 79.240 | 77.300 | 77.300 | 71.709 | 814 |
| 2025-08-19 | 78.100 | 79.035 | 77.690 | 77.990 | 72.349 | 538 |
| 2025-08-18 | 76.500 | 78.028 | 76.100 | 77.668 | 72.050 | 1,066 |
| 2025-08-15 | 74.990 | 75.885 | 74.550 | 75.840 | 70.354 | 769 |
| 2025-08-14 | 74.740 | 74.740 | 73.000 | 74.340 | 68.963 | 889 |
| 2025-08-13 | 75.480 | 76.990 | 73.360 | 73.940 | 68.592 | 539 |
| 2025-08-12 | 72.300 | 73.125 | 71.630 | 72.950 | 67.673 | 352 |
| 2025-08-11 | 74.830 | 74.950 | 71.765 | 71.765 | 66.574 | 1,422 |
| 2025-08-08 | 74.550 | 75.260 | 74.267 | 74.382 | 69.002 | 718 |
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.