Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	149.86	149.86	147.66	147.66	129.47	550
2023-06-12	147.29	147.29	147.29	147.29	129.15	0
2023-06-09	147.29	147.29	147.29	147.29	129.15	11
2023-06-07	147.15	148.76	147.13	148.59	130.29	1,484
2023-06-06	142.52	142.52	142.52	142.52	124.96	0
2023-06-05	142.52	142.52	142.52	142.52	124.96	30
2023-06-02	141.26	141.26	141.26	141.26	123.86	0
2023-06-01	141.23	141.26	141.23	141.26	123.86	103
2023-05-31	144.34	144.34	143.08	143.08	125.46	40
2023-05-30	139.63	139.63	139.63	139.63	122.43	0
2023-05-29	139.63	139.63	139.63	139.63	122.43	0
2023-05-26	141.05	141.05	139.63	139.63	122.43	38
2023-05-25	141.33	141.91	139.90	141.05	123.68	4,063
2023-05-24	142.80	142.80	142.80	142.80	125.21	5
2023-05-23	146.43	146.43	146.43	146.43	128.39	0
2023-05-22	144.00	146.43	144.00	146.43	128.39	12
2023-05-19	145.87	145.87	145.87	145.87	127.90	40
2023-05-18	145.50	145.50	145.50	145.50	127.58	4
2023-05-17	147.30	147.30	147.30	147.30	129.16	50
2023-05-16	146.50	146.61	146.50	146.61	128.55	37
2023-05-15	148.90	148.90	148.90	148.90	130.56	2
2023-05-12	146.85	146.85	146.85	146.85	128.76	25
2023-05-11	148.18	148.18	148.18	148.18	129.93	3
2023-05-10	150.78	151.68	150.78	151.68	133.00	700
2023-05-09	151.80	151.80	151.80	151.80	133.10	100
2023-05-08	152.76	152.76	152.76	152.76	133.94	0
2023-05-05	152.76	152.76	152.76	152.76	133.94	2
2023-05-04	149.84	149.84	149.84	149.84	131.38	0
2023-05-03	150.85	150.85	149.84	149.84	131.38	3
2023-05-02	151.35	151.35	151.35	151.35	132.71	6
2023-04-28	154.54	154.54	154.54	154.54	135.50	1
2023-04-27	152.32	152.32	152.32	152.32	133.56	1
2023-04-26	153.28	153.28	152.13	152.13	133.39	65
2023-04-25	152.16	153.28	152.16	153.28	134.40	16
2023-04-24	157.76	157.76	157.76	157.76	138.33	3
2023-04-20	159.08	159.08	159.08	159.08	139.48	0
2023-04-19	155.05	159.08	155.05	159.08	139.48	1,425
2023-04-18	150.12	150.12	150.12	150.12	131.63	0
2023-04-17	150.12	150.12	150.12	150.12	131.63	800
2023-04-14	149.00	149.00	145.20	145.20	127.31	67
2023-04-13	149.33	149.33	147.00	147.96	129.73	406
2023-04-12	152.25	152.25	152.25	152.25	133.50	1
2023-04-11	154.00	155.51	154.00	155.51	136.35	17
2023-04-10	156.49	156.49	156.49	156.49	137.21	6
2023-04-06	156.96	156.96	156.96	156.96	137.63	0
2023-04-05	156.96	156.96	156.96	156.96	137.63	1
2023-04-04	156.74	156.74	156.74	156.74	137.43	4
2023-04-03	158.30	158.30	156.66	156.66	137.36	114
2023-03-31	159.00	159.00	159.00	159.00	139.41	0
2023-03-30	159.00	159.00	159.00	159.00	139.41	1
2023-03-29	153.03	153.03	153.03	153.03	132.87	0
2023-03-28	153.26	153.57	152.85	153.03	132.87	9,821
2023-03-27	156.12	156.12	156.00	156.00	135.45	9
2023-03-24	153.33	153.33	153.00	153.00	132.84	10
2023-03-23	153.33	153.66	153.33	153.66	133.42	13
2023-03-22	158.56	158.88	158.23	158.23	137.38	14
2023-03-21	161.92	161.92	161.60	161.60	140.31	5
2023-03-20	158.33	159.20	158.33	159.20	138.23	293
2023-03-17	159.95	159.95	159.17	159.52	138.50	30
2023-03-16	162.86	163.37	162.86	163.37	141.85	19

← NewerPage 15 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.