Alexandria Real Estate Equities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 42.900 | 44.030 | 42.780 | 42.830 | 42.830 | 1,570 |
| 2026-10-22 | 41.490 | 43.870 | 41.230 | 43.220 | 43.220 | 1,498 |
| 2026-10-21 | 43.470 | 43.470 | 42.043 | 42.610 | 42.610 | 1,886 |
| 2026-10-20 | 40.570 | 42.255 | 40.430 | 42.255 | 42.255 | 1,578 |
| 2026-10-19 | 42.580 | 42.580 | 39.980 | 40.370 | 40.370 | 5,999 |
| 2026-10-16 | 42.890 | 43.470 | 41.058 | 41.210 | 41.210 | 1,473 |
| 2026-10-15 | 42.450 | 43.000 | 41.500 | 42.690 | 42.690 | 1,262 |
| 2026-10-14 | 44.070 | 44.500 | 41.380 | 41.590 | 41.590 | 4,511 |
| 2026-10-13 | 44.700 | 45.000 | 43.540 | 43.830 | 43.830 | 687 |
| 2026-10-12 | 45.700 | 45.700 | 43.570 | 43.818 | 43.818 | 5,256 |
| 2026-10-09 | 46.880 | 46.880 | 44.760 | 45.280 | 45.280 | 533 |
| 2026-10-08 | 45.430 | 45.430 | 44.250 | 45.270 | 45.270 | 1,052 |
| 2026-10-07 | 45.910 | 46.420 | 45.460 | 45.510 | 45.510 | 2,254 |
| 2026-10-06 | 46.100 | 47.170 | 45.650 | 46.190 | 46.190 | 562 |
| 2026-10-05 | 46.900 | 48.400 | 46.520 | 46.680 | 46.680 | 668 |
| 2026-10-02 | 47.390 | 48.100 | 46.670 | 47.650 | 47.650 | 1,110 |
| 2026-10-01 | 47.790 | 48.280 | 45.721 | 46.510 | 46.510 | 3,087 |
| 2026-09-30 | 48.130 | 48.530 | 47.360 | 47.610 | 47.610 | 1,191 |
| 2026-09-29 | 47.500 | 49.370 | 47.500 | 48.080 | 47.360 | 307 |
| 2026-09-28 | 49.500 | 51.000 | 47.990 | 48.090 | 47.370 | 750 |
| 2026-09-25 | 50.000 | 51.410 | 49.412 | 49.520 | 48.778 | 551 |
| 2026-09-24 | 52.380 | 52.380 | 50.500 | 50.760 | 50.000 | 760 |
| 2026-09-23 | 54.880 | 54.880 | 53.130 | 53.280 | 52.482 | 1,033 |
| 2026-09-22 | 53.080 | 54.470 | 53.080 | 54.470 | 53.654 | 468 |
| 2026-09-21 | 53.300 | 54.270 | 52.570 | 53.884 | 53.078 | 657 |
| 2026-09-18 | 55.985 | 57.040 | 54.480 | 54.480 | 53.664 | 1,573 |
| 2026-09-17 | 53.520 | 56.630 | 52.900 | 56.630 | 55.782 | 1,119 |
| 2026-09-16 | 53.000 | 53.600 | 52.370 | 52.600 | 51.812 | 674 |
| 2026-09-15 | 51.330 | 53.240 | 51.330 | 53.240 | 52.443 | 842 |
| 2026-09-14 | 51.100 | 52.578 | 49.980 | 52.240 | 51.458 | 262 |
| 2026-09-11 | 50.980 | 50.980 | 49.290 | 50.662 | 49.903 | 1,198 |
| 2026-09-10 | 51.410 | 51.410 | 49.830 | 49.830 | 49.084 | 503 |
| 2026-09-09 | 51.170 | 51.170 | 50.000 | 50.390 | 49.635 | 306 |
| 2026-09-08 | 52.000 | 52.640 | 50.550 | 50.550 | 49.793 | 1,182 |
| 2026-09-04 | 53.160 | 53.290 | 51.750 | 52.810 | 52.019 | 436 |
| 2026-09-03 | 53.880 | 54.028 | 52.260 | 53.250 | 52.453 | 1,080 |
| 2026-09-02 | 51.300 | 53.110 | 51.270 | 52.700 | 51.911 | 221 |
| 2026-09-01 | 51.230 | 52.650 | 50.580 | 52.650 | 51.862 | 1,281 |
| 2026-08-28 | 52.800 | 53.980 | 51.570 | 52.090 | 51.310 | 142 |
| 2026-08-27 | 52.720 | 53.340 | 51.970 | 52.570 | 51.783 | 327 |
| 2026-08-26 | 52.900 | 54.300 | 51.240 | 52.490 | 51.704 | 862 |
| 2026-08-25 | 53.670 | 54.680 | 52.700 | 52.820 | 52.029 | 1,492 |
| 2026-08-24 | 54.710 | 54.710 | 52.170 | 53.990 | 53.182 | 1,217 |
| 2026-08-21 | 51.120 | 54.000 | 51.000 | 53.980 | 53.172 | 817 |
| 2026-08-20 | 50.240 | 51.150 | 50.110 | 51.150 | 50.384 | 1,456 |
| 2026-08-19 | 45.500 | 49.820 | 45.500 | 49.820 | 49.074 | 5,073 |
| 2026-08-18 | 46.940 | 47.190 | 46.000 | 46.380 | 45.685 | 4,094 |
| 2026-08-17 | 48.250 | 48.510 | 46.130 | 46.540 | 45.843 | 24,850 |
| 2026-08-14 | 48.880 | 49.180 | 48.021 | 48.170 | 47.449 | 836 |
| 2026-08-13 | 48.630 | 48.880 | 47.860 | 48.440 | 47.715 | 616 |
| 2026-08-12 | 48.970 | 49.370 | 47.650 | 48.240 | 47.518 | 1,474 |
| 2026-08-11 | 48.570 | 49.130 | 47.840 | 48.510 | 47.784 | 1,137 |
| 2026-08-10 | 50.180 | 50.180 | 47.600 | 48.450 | 47.725 | 2,278 |
| 2026-08-07 | 49.270 | 49.880 | 48.400 | 49.815 | 49.069 | 462 |
| 2026-08-06 | 50.800 | 50.990 | 49.420 | 49.750 | 49.005 | 5,388 |
| 2026-08-05 | 49.390 | 49.880 | 47.620 | 49.700 | 48.956 | 1,622 |
| 2026-08-04 | 52.100 | 54.000 | 49.005 | 49.550 | 48.808 | 2,545 |
| 2026-08-03 | 51.500 | 52.971 | 51.450 | 52.620 | 51.832 | 1,112 |
| 2026-07-31 | 52.880 | 55.000 | 51.275 | 51.275 | 50.507 | 809 |
| 2026-07-30 | 54.240 | 56.110 | 51.940 | 52.470 | 51.684 | 1,071 |
Page 1 of 3 · 124 trading daysOlder →
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.