Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 155.26 | 155.26 | 155.26 | 155.26 | 140.89 | 1 |
| 2024-05-28 | 154.95 | 154.95 | 154.95 | 154.95 | 140.61 | 2 |
| 2024-05-27 | 154.95 | 154.95 | 154.95 | 154.95 | 140.61 | 0 |
| 2024-05-24 | 154.95 | 154.95 | 154.95 | 154.95 | 140.61 | 2 |
| 2024-05-23 | 160.16 | 160.16 | 160.16 | 160.16 | 145.34 | 0 |
| 2024-05-22 | 160.16 | 160.16 | 160.16 | 160.16 | 145.34 | 12 |
| 2024-05-21 | 158.50 | 158.50 | 158.50 | 158.50 | 143.83 | 0 |
| 2024-05-20 | 158.50 | 158.50 | 158.50 | 158.50 | 143.83 | 1 |
| 2024-05-17 | 158.77 | 158.77 | 158.50 | 158.50 | 143.83 | 6 |
| 2024-05-16 | 160.16 | 160.16 | 160.16 | 160.16 | 145.34 | 21 |
| 2024-05-15 | 158.20 | 161.60 | 158.20 | 161.60 | 146.65 | 28 |
| 2024-05-14 | 152.40 | 158.20 | 152.40 | 158.20 | 143.56 | 11 |
| 2024-05-13 | 155.52 | 155.52 | 155.52 | 155.52 | 141.13 | 5 |
| 2024-05-10 | 156.75 | 156.75 | 156.75 | 156.75 | 142.24 | 2 |
| 2024-05-09 | 153.90 | 155.40 | 153.90 | 155.40 | 141.02 | 78 |
| 2024-05-08 | 152.55 | 152.55 | 150.15 | 150.15 | 136.26 | 76 |
| 2024-05-07 | 151.80 | 152.55 | 151.80 | 152.55 | 138.43 | 16 |
| 2024-05-06 | 154.20 | 154.20 | 152.25 | 152.70 | 138.57 | 9 |
| 2024-05-03 | 149.25 | 149.25 | 149.25 | 149.25 | 135.44 | 6 |
| 2024-05-02 | 149.25 | 149.25 | 149.25 | 149.25 | 135.44 | 7 |
| 2024-04-30 | 148.92 | 152.70 | 148.92 | 152.70 | 138.57 | 4 |
| 2024-04-29 | 152.25 | 152.25 | 150.60 | 151.95 | 137.89 | 8 |
| 2024-04-26 | 151.80 | 151.80 | 151.80 | 151.80 | 137.75 | 0 |
| 2024-04-25 | 150.75 | 151.80 | 150.75 | 151.80 | 137.75 | 4 |
| 2024-04-24 | 153.90 | 153.90 | 153.90 | 153.90 | 139.66 | 1 |
| 2024-04-23 | 155.10 | 155.25 | 155.10 | 155.25 | 140.88 | 203 |
| 2024-04-22 | 152.25 | 153.00 | 152.25 | 153.00 | 138.84 | 50 |
| 2024-04-19 | 156.00 | 156.00 | 150.75 | 150.75 | 136.80 | 4 |
| 2024-04-18 | 156.00 | 156.00 | 156.00 | 156.00 | 141.56 | 0 |
| 2024-04-17 | 156.00 | 156.00 | 156.00 | 156.00 | 141.56 | 0 |
| 2024-04-16 | 156.00 | 156.00 | 156.00 | 156.00 | 141.56 | 0 |
| 2024-04-15 | 156.00 | 156.00 | 156.00 | 156.00 | 141.56 | 3 |
| 2024-04-12 | 158.25 | 158.25 | 157.28 | 157.28 | 142.73 | 3 |
| 2024-04-11 | 156.45 | 158.25 | 156.45 | 158.25 | 143.61 | 3 |
| 2024-04-10 | 162.56 | 162.56 | 162.56 | 162.56 | 147.52 | 0 |
| 2024-04-09 | 156.32 | 162.56 | 156.32 | 162.56 | 147.52 | 3 |
| 2024-04-08 | 159.20 | 159.20 | 158.88 | 159.20 | 144.47 | 1,103 |
| 2024-04-05 | 157.80 | 157.80 | 157.80 | 157.80 | 143.20 | 4 |
| 2024-04-04 | 155.00 | 155.00 | 154.24 | 154.24 | 139.97 | 99 |
| 2024-04-03 | 157.12 | 157.12 | 157.12 | 157.12 | 142.58 | 0 |
| 2024-04-02 | 158.00 | 158.00 | 155.52 | 157.12 | 142.58 | 8 |
| 2024-04-01 | 162.08 | 162.08 | 159.68 | 159.68 | 144.90 | 95 |
| 2024-03-28 | 161.76 | 161.76 | 161.76 | 161.76 | 146.79 | 2 |
| 2024-03-27 | 156.87 | 157.45 | 156.87 | 157.45 | 142.88 | 68 |
| 2024-03-26 | 157.92 | 157.92 | 157.92 | 157.92 | 142.24 | 5 |
| 2024-03-25 | 157.92 | 157.92 | 157.92 | 157.92 | 142.24 | 5 |
| 2024-03-22 | 157.92 | 157.92 | 157.92 | 157.92 | 142.24 | 102 |
| 2024-03-21 | 159.52 | 159.52 | 159.52 | 159.52 | 143.69 | 8 |
| 2024-03-20 | 156.80 | 156.80 | 156.80 | 156.80 | 141.24 | 2 |
| 2024-03-19 | 154.88 | 154.88 | 153.76 | 153.76 | 138.50 | 2 |
| 2024-03-18 | 154.50 | 154.50 | 154.50 | 154.50 | 139.16 | 12 |
| 2024-03-15 | 154.80 | 154.80 | 154.80 | 154.80 | 139.43 | 3 |
| 2024-03-14 | 155.84 | 155.84 | 151.36 | 153.76 | 138.50 | 18,189 |
| 2024-03-13 | 156.80 | 156.80 | 155.84 | 155.84 | 140.37 | 39 |
| 2024-03-12 | 160.00 | 160.00 | 155.68 | 156.80 | 141.24 | 24 |
| 2024-03-11 | 158.88 | 159.52 | 158.88 | 159.52 | 143.69 | 8 |
| 2024-03-08 | 158.90 | 158.90 | 157.36 | 157.91 | 142.24 | 3,707 |
| 2024-03-07 | 153.45 | 153.60 | 153.45 | 153.60 | 138.35 | 2 |
| 2024-03-06 | 155.00 | 157.35 | 152.85 | 153.45 | 138.22 | 39 |
| 2024-03-05 | 156.16 | 156.16 | 154.72 | 154.72 | 139.36 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.6498 USD |
| 2026-06-29 | 0.6422 USD |
| 2026-03-30 | 0.6300 USD |
| 2025-12-29 | 0.6778 USD |
| 2025-09-29 | 1.2554 USD |
| 2025-06-27 | 1.2870 USD |
| 2025-03-28 | 1.3583 USD |
| 2024-12-27 | 1.3933 USD |
| 2024-09-27 | 1.2909 USD |
| 2024-06-27 | 1.2346 USD |
| 2024-03-27 | 1.1697 USD |
| 2023-12-27 | 1.0898 USD |
| 2023-09-28 | 1.0977 USD |
| 2023-06-29 | 1.4972 USD |
| 2023-03-30 | 1.4948 USD |
| 2022-12-28 | 1.5487 USD |
| 2022-09-29 | 1.5549 USD |
| 2022-06-29 | 1.5832 USD |
| 2022-03-30 | 1.3438 USD |
| 2021-12-29 | 1.5872 USD |
| 2021-09-29 | 1.5452 USD |
| 2021-06-29 | 1.4262 USD |
| 2021-03-30 | 1.5348 USD |
| 2020-12-29 | 1.4423 USD |
| 2020-09-29 | 1.5480 USD |
| 2020-06-29 | 1.4783 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.