Alexandria Real Estate Equities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 95.490 | 95.490 | 94.760 | 95.129 | 85.479 | 250 |
| 2025-02-10 | 95.750 | 97.460 | 94.880 | 95.775 | 86.060 | 297 |
| 2025-02-07 | 97.000 | 97.000 | 95.175 | 95.978 | 86.243 | 262 |
| 2025-02-06 | 97.840 | 98.360 | 96.471 | 96.471 | 86.686 | 40 |
| 2025-02-05 | 94.870 | 96.530 | 94.505 | 96.530 | 86.739 | 287 |
| 2025-02-04 | 94.450 | 94.900 | 93.740 | 94.479 | 84.896 | 1,200 |
| 2025-02-03 | 95.010 | 96.760 | 94.660 | 95.381 | 85.706 | 1,231 |
| 2025-01-31 | 98.000 | 98.000 | 95.070 | 96.530 | 86.738 | 581 |
| 2025-01-30 | 97.490 | 98.285 | 96.880 | 96.880 | 87.053 | 574 |
| 2025-01-29 | 98.010 | 99.350 | 95.750 | 95.750 | 86.038 | 811 |
| 2025-01-28 | 100.72 | 101.07 | 96.249 | 96.488 | 86.701 | 2,380 |
| 2025-01-27 | 102.77 | 104.23 | 100.46 | 101.78 | 91.456 | 1,443 |
| 2025-01-24 | 100.54 | 102.05 | 100.05 | 101.66 | 91.349 | 9,309 |
| 2025-01-23 | 100.87 | 100.87 | 99.190 | 100.02 | 89.875 | 889 |
| 2025-01-22 | 102.00 | 102.15 | 100.73 | 100.93 | 90.689 | 470 |
| 2025-01-21 | 102.06 | 103.40 | 102.06 | 103.01 | 92.561 | 757 |
| 2025-01-17 | 100.38 | 102.67 | 100.00 | 102.25 | 91.878 | 659 |
| 2025-01-16 | 99.070 | 99.160 | 98.180 | 98.745 | 88.729 | 522 |
| 2025-01-15 | 100.56 | 101.12 | 97.890 | 98.920 | 88.886 | 696 |
| 2025-01-14 | 97.800 | 98.310 | 97.550 | 98.045 | 88.100 | 414 |
| 2025-01-13 | 94.990 | 97.220 | 94.630 | 97.100 | 87.251 | 1,436 |
| 2025-01-10 | 96.000 | 96.600 | 94.620 | 94.875 | 85.251 | 1,135 |
| 2025-01-08 | 97.150 | 97.980 | 96.347 | 97.409 | 87.528 | 966 |
| 2025-01-07 | 98.645 | 99.470 | 97.430 | 97.820 | 87.898 | 2,051 |
| 2025-01-06 | 99.230 | 100.07 | 98.870 | 98.896 | 88.864 | 1,004 |
| 2025-01-03 | 97.820 | 99.430 | 97.630 | 99.320 | 89.246 | 951 |
| 2025-01-02 | 98.320 | 98.320 | 96.593 | 96.652 | 86.848 | 2,701 |
| 2024-12-31 | 97.280 | 97.911 | 96.490 | 96.490 | 86.703 | 198 |
| 2024-12-30 | 97.880 | 98.254 | 96.504 | 97.350 | 86.290 | 1,892 |
| 2024-12-27 | 99.320 | 100.35 | 98.100 | 98.190 | 87.034 | 219 |
| 2024-12-24 | 99.010 | 99.440 | 98.000 | 99.440 | 88.142 | 199 |
| 2024-12-23 | 99.165 | 99.430 | 97.290 | 98.777 | 87.554 | 1,073 |
| 2024-12-20 | 98.670 | 100.69 | 97.570 | 99.669 | 88.344 | 2,036 |
| 2024-12-19 | 97.950 | 99.740 | 97.560 | 99.385 | 88.093 | 1,919 |
| 2024-12-18 | 101.92 | 102.92 | 101.00 | 101.00 | 89.525 | 2,212 |
| 2024-12-17 | 101.37 | 102.99 | 100.21 | 102.65 | 90.987 | 327 |
| 2024-12-16 | 102.40 | 103.90 | 102.12 | 102.24 | 90.624 | 861 |
| 2024-12-13 | 102.16 | 102.67 | 101.83 | 102.29 | 90.664 | 1,736 |
| 2024-12-12 | 103.01 | 103.99 | 102.84 | 103.15 | 91.426 | 796 |
| 2024-12-11 | 104.50 | 105.20 | 103.12 | 103.28 | 91.546 | 1,191 |
| 2024-12-10 | 106.86 | 106.86 | 105.09 | 105.53 | 93.540 | 1,237 |
| 2024-12-09 | 104.65 | 107.07 | 104.50 | 106.42 | 94.324 | 229 |
| 2024-12-06 | 105.00 | 106.00 | 104.11 | 104.13 | 92.297 | 427 |
| 2024-12-05 | 104.00 | 105.31 | 103.50 | 105.24 | 93.283 | 904 |
| 2024-12-04 | 108.00 | 108.65 | 103.94 | 104.37 | 92.512 | 963 |
| 2024-12-03 | 109.33 | 109.95 | 108.41 | 108.79 | 96.429 | 1,050 |
| 2024-12-02 | 109.35 | 110.24 | 109.35 | 109.36 | 96.938 | 538 |
| 2024-11-29 | 111.00 | 111.31 | 109.75 | 110.23 | 97.706 | 1,180 |
| 2024-11-27 | 111.50 | 112.22 | 110.51 | 110.54 | 97.981 | 12,901 |
| 2024-11-26 | 111.61 | 112.20 | 111.11 | 111.38 | 98.721 | 511 |
| 2024-11-25 | 109.32 | 112.18 | 109.32 | 112.17 | 99.426 | 1,508 |
| 2024-11-22 | 106.81 | 107.93 | 105.83 | 107.88 | 95.623 | 986 |
| 2024-11-21 | 104.46 | 106.21 | 104.06 | 105.95 | 93.912 | 755 |
| 2024-11-20 | 103.56 | 104.51 | 103.00 | 103.42 | 91.670 | 1,638 |
| 2024-11-19 | 104.46 | 105.20 | 104.04 | 105.20 | 93.247 | 1,502 |
| 2024-11-18 | 105.13 | 105.30 | 103.71 | 104.04 | 92.219 | 353 |
| 2024-11-15 | 106.79 | 107.89 | 104.98 | 105.34 | 93.371 | 4,106 |
| 2024-11-14 | 109.00 | 109.32 | 108.00 | 109.01 | 96.624 | 559 |
| 2024-11-13 | 109.69 | 110.26 | 109.02 | 109.02 | 96.633 | 1,224 |
| 2024-11-12 | 110.19 | 111.51 | 108.54 | 109.10 | 96.700 | 869 |
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.