Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	162.86	163.37	162.86	163.37	141.85	19
2023-03-15	166.25	166.25	166.25	166.25	144.35	50
2023-03-14	165.40	166.09	165.40	165.41	143.62	85
2023-03-13	168.47	168.81	165.63	165.63	143.81	3,297
2023-03-10	176.94	176.94	165.24	166.96	144.96	5,002
2023-03-09	185.76	185.76	185.76	185.76	161.29	0
2023-03-08	185.76	185.76	185.76	185.76	161.29	3
2023-03-07	187.95	187.95	187.95	187.95	163.19	2
2023-03-06	187.79	188.10	187.15	187.15	162.49	6,303
2023-03-03	187.96	187.96	187.96	187.96	163.20	2
2023-03-02	185.53	185.73	185.53	185.73	161.26	2
2023-03-01	195.79	195.79	185.75	185.75	161.28	1,652
2023-02-28	198.76	199.38	196.84	196.99	171.04	1,691
2023-02-27	198.00	198.00	198.00	198.00	171.91	0
2023-02-24	199.00	199.00	198.00	198.00	171.91	2,554
2023-02-23	204.60	204.60	204.60	204.60	177.64	0
2023-02-22	204.60	204.60	204.60	204.60	177.64	8
2023-02-17	207.11	207.11	207.11	207.11	179.82	20
2023-02-16	212.88	213.00	212.74	212.74	184.71	4,500
2023-02-15	215.02	215.67	215.02	215.67	187.26	60
2023-02-14	215.60	215.60	215.16	215.16	186.81	40
2023-02-13	218.24	218.24	218.24	218.24	189.49	0
2023-02-10	218.24	218.24	218.24	218.24	189.49	0
2023-02-09	218.45	218.53	218.24	218.24	189.49	300
2023-02-08	216.30	216.30	214.41	214.41	186.16	53
2023-02-07	215.02	216.91	215.02	216.91	188.33	491
2023-02-06	216.63	216.89	216.63	216.71	188.16	243
2023-02-03	214.83	214.83	214.83	214.83	186.53	0
2023-02-02	214.19	216.51	213.57	214.83	186.53	1,155
2023-02-01	201.00	204.08	201.00	204.08	177.19	1,929
2023-01-31	202.80	202.80	202.80	202.80	176.08	1
2023-01-30	202.60	202.60	202.55	202.55	175.86	2
2023-01-27	198.37	198.37	198.37	198.37	172.24	0
2023-01-26	199.80	199.81	198.37	198.37	172.24	431
2023-01-25	202.23	202.23	202.23	202.23	175.59	2
2023-01-24	209.79	210.21	209.79	210.21	182.52	13
2023-01-23	206.47	207.02	206.47	207.02	179.75	82
2023-01-20	201.30	204.02	201.30	204.02	177.14	1,550
2023-01-19	203.02	203.02	202.20	202.20	175.56	131
2023-01-18	198.40	198.40	198.40	198.40	172.26	0
2023-01-17	198.40	198.40	198.40	198.40	172.26	3
2023-01-16	198.23	198.23	198.23	198.23	172.11	0
2023-01-13	198.04	198.23	198.04	198.23	172.11	9
2023-01-12	198.51	198.51	198.47	198.51	172.36	37
2023-01-11	196.55	196.55	195.92	195.92	170.11	751
2023-01-10	192.81	192.81	192.81	192.81	167.41	0
2023-01-09	192.81	192.81	192.81	192.81	167.41	200
2023-01-06	193.27	193.27	193.27	193.27	167.81	0
2023-01-05	192.80	193.27	192.09	193.27	167.81	151
2023-01-04	199.90	201.59	199.90	201.59	175.03	601
2023-01-03	196.82	196.82	196.82	196.82	170.89	150
2023-01-02	192.57	192.82	192.57	192.81	167.41	69
2022-12-29	186.75	186.75	186.75	186.75	162.15	0
2022-12-28	186.75	186.75	186.75	186.75	162.15	0
2022-12-27	186.75	186.75	186.75	186.75	160.80	0
2022-12-26	186.75	186.75	186.75	186.75	160.80	0
2022-12-23	186.75	186.75	186.75	186.75	160.80	0
2022-12-22	190.00	190.00	186.75	186.75	160.80	3,705
2022-12-21	190.50	191.03	190.50	191.03	164.49	120
2022-12-20	191.03	191.03	191.03	191.03	164.49	0

← NewerPage 16 of 21 · 1,255 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.