Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	144.90	144.90	144.13	144.13	127.78	204
2023-09-04	144.76	144.76	144.76	144.76	128.34	0
2023-09-01	143.38	144.76	143.08	144.76	128.34	11
2023-08-31	144.68	144.73	143.96	144.19	127.84	935
2023-08-30	142.94	142.94	142.94	142.94	126.73	0
2023-08-29	142.94	142.94	142.94	142.94	126.73	1
2023-08-28	144.41	144.41	144.41	144.41	128.03	0
2023-08-25	144.41	144.41	144.41	144.41	128.03	0
2023-08-24	143.22	144.41	143.22	144.41	128.03	43
2023-08-23	142.40	142.40	142.40	142.40	126.25	2
2023-08-22	141.82	141.82	140.98	140.98	124.99	9
2023-08-21	142.38	142.38	142.38	142.38	126.23	2
2023-08-18	146.09	146.09	146.09	146.09	129.52	0
2023-08-17	146.09	146.09	146.09	146.09	129.52	0
2023-08-16	145.00	146.09	145.00	146.09	129.52	38
2023-08-15	147.30	147.40	145.50	145.50	129.00	32
2023-08-14	150.46	150.46	148.80	148.80	131.92	13
2023-08-11	149.85	150.90	149.85	150.46	133.39	106
2023-08-10	150.44	150.44	150.44	150.44	133.38	0
2023-08-09	150.94	151.62	150.44	150.44	133.38	395
2023-08-08	151.95	151.95	151.95	151.95	134.71	0
2023-08-07	149.25	151.95	149.25	151.95	134.71	105
2023-08-04	149.25	149.25	149.25	149.25	132.32	0
2023-08-03	146.90	149.25	146.90	149.25	132.32	33
2023-08-02	146.30	146.30	146.30	146.30	129.71	0
2023-08-01	146.30	146.30	146.30	146.30	129.71	2
2023-07-31	149.00	149.00	149.00	149.00	132.10	17
2023-07-28	149.70	150.00	149.55	150.00	132.99	5,330
2023-07-27	151.43	151.43	151.43	151.43	134.25	1
2023-07-26	147.95	149.63	147.95	149.63	132.66	1,800
2023-07-25	147.95	148.09	147.95	148.09	131.29	3,650
2023-07-24	144.99	145.00	144.99	145.00	128.55	13
2023-07-21	144.99	144.99	144.99	144.99	128.54	0
2023-07-20	144.34	144.99	144.34	144.99	128.54	585
2023-07-19	144.05	144.05	142.84	142.84	126.64	402
2023-07-18	140.14	142.11	140.14	140.43	124.50	49
2023-07-17	143.36	143.36	141.96	142.24	126.11	240
2023-07-14	142.66	142.66	142.11	142.11	125.99	86
2023-07-13	142.66	142.66	142.66	142.66	126.48	30
2023-07-12	143.37	143.50	143.37	143.50	127.22	344
2023-07-11	143.50	143.50	143.50	143.50	127.22	35
2023-07-10	143.03	143.03	143.03	143.03	126.81	0
2023-07-07	143.18	143.18	142.67	143.03	126.81	86
2023-07-06	142.77	142.85	142.77	142.85	126.65	12
2023-07-05	139.30	143.38	139.30	142.77	126.58	4,010
2023-07-04	134.69	134.69	134.69	134.69	119.41	0
2023-07-03	134.69	134.69	134.69	134.69	119.41	0
2023-06-30	137.49	137.49	134.69	134.69	119.41	10
2023-06-29	136.06	136.06	136.06	136.06	120.63	0
2023-06-28	138.93	138.93	136.06	136.06	119.30	4,351
2023-06-27	136.25	136.25	136.25	136.25	119.47	15
2023-06-26	135.19	135.85	135.19	135.85	119.12	111
2023-06-23	131.33	131.33	129.95	131.02	114.88	53
2023-06-22	134.22	134.22	131.82	131.82	115.58	162
2023-06-21	135.95	135.95	135.48	135.48	118.79	156
2023-06-20	139.30	139.30	136.03	136.83	119.98	6,974
2023-06-19	139.00	139.00	139.00	139.00	121.88	0
2023-06-16	142.39	142.39	138.06	139.00	121.88	25,313
2023-06-15	146.08	146.08	144.60	144.65	126.83	71
2023-06-14	148.62	148.62	148.62	148.62	130.31	10

← NewerPage 14 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.