Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	145.46	148.54	144.69	148.54	132.83	797
2023-12-01	135.19	143.91	135.18	143.91	128.69	28
2023-11-30	135.20	135.20	135.20	135.20	120.91	10
2023-11-29	133.40	133.40	133.40	133.40	119.30	800
2023-11-28	131.04	131.56	128.31	131.43	117.53	11
2023-11-27	128.31	128.31	128.31	128.31	114.74	2
2023-11-24	129.20	129.20	129.20	129.20	115.54	3
2023-11-23	127.14	127.14	127.14	127.14	113.70	0
2023-11-22	127.27	128.44	126.75	127.14	113.70	91
2023-11-21	128.06	128.06	128.06	128.06	114.52	5
2023-11-20	125.72	125.72	125.72	125.72	112.43	6
2023-11-17	129.35	129.35	126.98	126.98	113.55	11
2023-11-16	131.17	131.17	126.37	126.37	113.01	34
2023-11-14	116.25	128.00	116.25	128.00	114.47	1,847
2023-11-13	116.28	116.28	115.56	116.28	103.99	356
2023-11-10	119.28	119.28	118.90	118.90	106.33	3
2023-11-09	119.04	119.04	119.04	119.04	106.45	1
2023-11-08	121.80	121.80	121.80	121.80	108.92	6
2023-11-07	122.20	122.20	122.20	122.20	109.28	1,230
2023-11-06	128.70	128.70	125.20	125.20	111.96	8
2023-11-03	125.20	125.20	125.20	125.20	111.96	1
2023-11-01	116.76	116.76	115.56	115.56	103.34	552
2023-10-31	116.40	117.24	116.40	116.88	104.52	603
2023-10-30	118.14	118.14	118.14	118.14	105.65	2
2023-10-27	116.86	116.86	114.51	115.14	102.97	5
2023-10-26	117.21	118.03	117.21	118.03	105.55	11
2023-10-25	118.00	118.00	115.46	115.46	103.25	52
2023-10-24	119.71	120.24	119.71	120.24	107.53	34
2023-10-23	118.33	119.04	118.24	119.04	106.45	182
2023-10-20	120.36	120.36	119.78	119.78	107.12	4
2023-10-19	122.84	122.84	120.00	120.00	107.31	588
2023-10-18	126.00	126.00	126.00	126.00	112.68	8
2023-10-17	127.79	127.79	127.79	127.79	114.28	0
2023-10-16	125.53	127.79	125.53	127.79	114.28	704
2023-10-13	123.05	125.64	123.05	125.64	112.36	3
2023-10-11	127.87	128.18	127.87	128.18	114.63	19
2023-10-10	129.09	129.09	128.00	128.00	114.47	38
2023-10-09	127.53	129.09	127.53	129.09	115.44	83
2023-10-06	127.53	127.53	127.53	127.53	114.05	0
2023-10-05	127.53	127.53	127.53	127.53	114.05	3
2023-10-04	124.55	125.19	124.28	125.19	111.95	226
2023-10-03	123.72	124.44	123.42	124.44	111.28	524
2023-10-02	125.92	125.92	123.41	124.41	111.26	1,202
2023-09-29	124.95	124.95	124.43	124.43	111.27	4
2023-09-28	127.56	127.56	127.56	127.56	114.07	0
2023-09-27	127.56	127.56	127.56	127.56	113.09	3
2023-09-26	124.48	124.48	124.48	124.48	110.36	1
2023-09-25	125.00	125.00	125.00	125.00	110.82	0
2023-09-22	126.10	126.49	125.00	125.00	110.82	131
2023-09-21	135.74	135.74	127.26	127.26	112.83	41
2023-09-20	136.91	136.91	136.91	136.91	121.38	1
2023-09-19	135.44	136.92	134.68	136.92	121.39	66
2023-09-18	136.36	136.36	136.36	136.36	120.89	41
2023-09-15	138.26	138.26	138.26	138.26	122.58	4,450
2023-09-14	137.48	138.60	137.48	138.56	122.84	5,583
2023-09-13	138.18	138.18	138.18	138.18	122.51	6
2023-09-12	138.88	139.02	138.18	138.18	122.51	643
2023-09-11	142.25	142.25	142.25	142.25	126.12	3
2023-09-08	143.08	144.06	143.08	144.06	127.72	8
2023-09-06	145.04	145.04	145.04	145.04	128.59	5

← NewerPage 13 of 21 · 1,254 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.