Alexandria Real Estate Equities, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	156.00	156.75	152.00	156.75	141.19	12
2024-03-01	152.00	154.08	152.00	154.08	138.79	6
2024-02-29	154.74	157.05	154.74	157.05	141.46	226
2024-02-28	151.20	152.38	151.20	152.38	137.25	352
2024-02-27	153.00	153.00	148.31	149.55	134.71	178
2024-02-26	153.00	153.00	148.35	148.35	133.62	556
2024-02-23	152.85	152.85	152.85	152.85	137.68	3
2024-02-22	149.00	149.56	148.59	149.56	134.71	382
2024-02-21	148.51	150.00	148.51	150.00	135.11	352
2024-02-20	148.64	148.64	145.80	146.74	132.17	3,658
2024-02-19	149.00	149.52	149.00	149.52	134.68	48
2024-02-16	149.10	149.55	148.65	148.65	133.89	20
2024-02-15	148.50	148.50	147.81	147.81	133.14	53
2024-02-14	140.70	142.10	140.70	141.20	127.18	22
2024-02-09	143.10	144.45	143.00	144.45	130.11	28
2024-02-08	146.50	147.60	146.50	147.60	132.95	19
2024-02-07	147.00	147.00	146.25	146.25	131.73	24
2024-02-06	150.00	150.00	147.00	147.00	132.41	10
2024-02-05	148.65	148.65	147.30	148.35	133.62	44
2024-02-02	148.00	151.80	148.00	151.80	136.73	20
2024-02-01	152.00	152.00	145.00	150.75	135.79	15
2024-01-31	152.63	152.63	151.95	151.95	136.87	11
2024-01-30	153.20	153.20	152.64	152.64	137.49	455
2024-01-29	154.80	157.05	154.80	157.05	141.46	5
2024-01-26	150.90	153.00	150.90	153.00	137.81	26
2024-01-25	150.90	150.90	150.90	150.90	135.92	2
2024-01-24	151.00	151.00	151.00	151.00	136.01	7
2024-01-23	153.90	153.90	151.65	151.65	136.60	76
2024-01-22	153.90	153.90	153.90	153.90	138.62	5
2024-01-19	150.90	150.90	150.90	150.90	135.92	1
2024-01-18	157.20	157.20	149.70	151.10	136.10	24
2024-01-17	156.00	156.00	151.70	151.70	136.64	33
2024-01-16	157.50	157.50	156.00	156.00	140.52	2
2024-01-15	155.75	155.75	155.37	155.37	139.95	2
2024-01-12	154.08	154.08	154.08	154.08	138.79	3
2024-01-11	154.83	154.83	154.08	154.08	138.79	35
2024-01-10	159.20	159.36	158.88	159.36	143.54	35
2024-01-09	157.60	157.60	157.60	157.60	141.96	1
2024-01-08	158.00	158.40	158.00	158.40	142.68	31
2024-01-05	158.85	158.85	158.85	158.85	143.08	2
2024-01-04	154.65	154.65	154.06	154.06	138.77	201
2024-01-03	154.00	155.68	154.00	155.68	140.23	10
2024-01-02	154.65	158.40	154.65	158.40	142.68	171
2023-12-28	155.00	156.75	155.00	155.40	139.97	19
2023-12-27	154.00	154.00	154.00	154.00	138.71	2
2023-12-26	151.72	151.72	151.72	151.72	135.68	750
2023-12-22	156.00	156.00	156.00	156.00	139.51	1
2023-12-21	156.32	156.32	156.32	156.32	139.79	21
2023-12-20	158.40	158.40	158.40	158.40	141.65	22
2023-12-19	159.68	159.68	158.40	158.40	141.65	154
2023-12-18	161.60	161.60	160.00	160.00	143.08	202
2023-12-15	165.92	165.92	165.92	165.92	148.38	408
2023-12-14	165.40	165.40	165.35	165.35	147.87	57
2023-12-13	148.80	155.10	148.80	155.10	138.70	16
2023-12-12	147.30	147.30	144.75	145.30	129.94	4,130
2023-12-11	147.30	147.30	147.30	147.30	131.73	9
2023-12-08	149.40	149.40	146.69	147.14	131.58	976
2023-12-07	150.75	151.50	150.75	151.50	135.48	12
2023-12-06	150.30	150.75	150.30	150.75	134.81	51
2023-12-05	148.50	148.50	147.75	147.75	132.13	8

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.