Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	191.04	191.04	191.03	191.03	164.49	8
2022-12-16	195.00	195.00	195.00	195.00	167.91	10
2022-12-15	200.00	200.00	200.00	200.00	172.21	10
2022-12-14	207.53	207.53	207.53	207.53	178.69	1,000
2022-12-13	204.35	204.35	201.80	201.80	173.76	250
2022-12-12	196.62	196.62	196.62	196.62	169.30	0
2022-12-09	196.22	196.62	196.22	196.62	169.30	2,750
2022-12-08	189.96	193.61	189.96	193.61	166.71	3,041
2022-12-07	189.32	189.32	189.32	189.32	163.01	3,700
2022-12-06	193.60	193.60	192.60	192.60	165.84	12
2022-12-05	199.68	199.68	199.68	199.68	171.94	1
2022-12-02	202.05	202.05	202.05	202.05	173.98	0
2022-12-01	202.05	202.05	202.05	202.05	173.98	0
2022-11-30	202.05	202.05	202.05	202.05	173.98	1,220
2022-11-29	196.00	197.95	196.00	197.95	170.45	34
2022-11-28	198.89	198.89	198.89	198.89	171.25	0
2022-11-25	198.89	198.89	198.89	198.89	171.25	0
2022-11-24	198.89	198.89	198.89	198.89	171.25	0
2022-11-23	198.89	198.89	198.89	198.89	171.25	0
2022-11-22	198.89	198.89	198.89	198.89	171.25	0
2022-11-21	198.89	198.89	198.89	198.89	171.25	0
2022-11-18	198.89	198.89	198.89	198.89	171.25	0
2022-11-17	198.89	198.89	198.89	198.89	171.25	0
2022-11-16	198.89	198.89	198.89	198.89	171.25	0
2022-11-14	198.89	198.89	198.89	198.89	171.25	5
2022-11-11	201.31	201.31	201.31	201.31	173.34	60
2022-11-10	191.00	205.20	191.00	205.20	176.69	702
2022-11-09	186.20	186.20	186.20	186.20	160.33	0
2022-11-08	186.20	186.20	186.20	186.20	160.33	0
2022-11-07	186.50	186.50	185.97	186.20	160.33	1,156
2022-11-04	181.26	181.26	181.26	181.26	156.07	70
2022-11-03	185.11	185.11	185.11	185.11	159.39	0
2022-11-01	185.11	185.11	185.11	185.11	159.39	4,900
2022-10-31	193.61	193.61	193.61	193.61	166.71	0
2022-10-28	193.61	193.61	193.61	193.61	166.71	70
2022-10-27	189.89	189.89	188.48	188.48	162.29	1,213
2022-10-26	183.77	183.77	183.77	183.77	158.24	0
2022-10-25	184.45	184.78	183.77	183.77	158.24	48
2022-10-24	175.58	175.58	175.58	175.58	151.18	1
2022-10-21	167.90	167.90	167.90	167.90	144.57	12
2022-10-20	169.28	169.28	169.27	169.27	145.75	5
2022-10-19	173.50	173.50	173.50	173.50	149.39	2
2022-10-18	179.60	179.60	177.15	177.15	152.54	1,757
2022-10-17	179.60	179.60	179.60	179.60	154.65	350
2022-10-14	173.74	173.74	173.74	173.74	149.60	0
2022-10-13	173.74	173.74	173.74	173.74	149.60	0
2022-10-11	173.74	173.74	173.74	173.74	149.60	2
2022-10-10	172.80	172.80	171.90	171.90	148.02	188
2022-10-07	180.51	180.51	179.64	179.64	154.68	24
2022-10-06	182.51	182.51	182.51	182.51	157.15	30
2022-10-05	189.36	189.36	189.36	189.36	163.05	0
2022-10-04	189.36	189.36	189.36	189.36	163.05	250
2022-10-03	184.47	184.47	184.47	184.47	158.84	10
2022-09-30	186.41	186.41	186.41	186.41	160.51	0
2022-09-29	185.58	186.41	185.58	186.41	160.51	222
2022-09-28	185.74	185.74	185.74	185.74	158.59	450
2022-09-27	185.20	185.20	185.20	185.20	158.13	527
2022-09-26	188.34	188.34	188.34	188.34	160.81	300
2022-09-23	185.60	185.60	185.60	185.60	158.47	400
2022-09-22	181.44	181.44	181.44	181.44	154.92	2

← NewerPage 17 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.