Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	187.20	187.87	185.13	185.13	158.07	1,302
2022-09-20	187.20	187.20	185.41	187.20	159.84	15
2022-09-19	198.29	198.29	198.29	198.29	169.31	0
2022-09-16	198.29	198.29	198.29	198.29	169.31	480
2022-09-15	198.80	198.80	198.80	198.80	169.74	10
2022-09-14	198.00	198.00	198.00	198.00	169.06	0
2022-09-13	198.00	198.00	198.00	198.00	169.06	20
2022-09-12	198.17	198.17	198.17	198.17	169.21	0
2022-09-09	198.17	198.17	198.17	198.17	169.21	0
2022-09-08	198.17	198.17	198.17	198.17	169.21	0
2022-09-06	198.17	198.17	198.17	198.17	169.21	1
2022-09-05	191.43	191.43	191.43	191.43	163.45	0
2022-09-02	194.18	196.27	191.43	191.43	163.45	10,121
2022-09-01	198.60	198.60	198.60	198.60	169.57	2
2022-08-31	200.16	200.73	200.16	200.73	171.39	200
2022-08-30	198.49	198.49	198.49	198.49	169.48	100
2022-08-29	203.27	203.27	203.27	203.27	173.56	0
2022-08-26	202.88	203.27	202.88	203.27	173.56	5,900
2022-08-25	206.67	206.67	206.60	206.60	176.40	2,752
2022-08-24	225.99	225.99	201.60	204.40	174.53	82
2022-08-23	208.41	208.41	208.41	208.41	177.95	0
2022-08-22	208.41	208.41	208.41	208.41	177.95	450
2022-08-19	214.50	214.50	214.50	214.50	183.15	0
2022-08-18	214.72	214.72	214.50	214.50	183.15	2
2022-08-17	218.68	218.68	218.68	218.68	186.72	0
2022-08-16	218.24	218.68	218.24	218.68	186.72	2
2022-08-15	215.51	215.51	215.51	215.51	184.01	0
2022-08-12	215.51	215.51	215.51	215.51	184.01	300
2022-08-11	215.86	215.86	215.86	215.86	184.31	2,300
2022-08-10	208.60	208.60	208.60	208.60	178.11	0
2022-08-09	208.60	208.60	208.60	208.60	178.11	0
2022-08-08	208.60	208.60	208.60	208.60	178.11	8,000
2022-08-05	206.06	206.06	206.06	206.06	175.94	18,500
2022-08-04	211.04	211.04	211.04	211.04	180.20	0
2022-08-03	211.04	211.04	211.04	211.04	180.20	210
2022-08-02	211.53	211.53	211.53	211.53	180.61	0
2022-08-01	211.53	211.53	211.53	211.53	180.61	1
2022-07-29	211.68	211.68	211.68	211.68	180.74	32
2022-07-28	209.37	211.39	209.37	211.39	180.49	38
2022-07-27	207.05	207.05	207.05	207.05	176.79	1
2022-07-26	208.68	208.68	208.68	208.68	178.18	210
2022-07-25	203.49	203.49	203.49	203.49	173.75	5
2022-07-22	202.17	202.17	202.17	202.17	172.62	0
2022-07-21	202.17	202.17	202.17	202.17	172.62	50
2022-07-20	201.45	201.45	201.45	201.45	172.01	1
2022-07-19	194.11	196.62	194.11	196.50	167.78	13
2022-07-18	192.96	193.07	191.35	191.35	163.38	83
2022-07-15	190.57	190.57	190.57	190.57	162.72	2
2022-07-14	187.00	187.00	186.17	186.17	158.96	634
2022-07-13	189.05	189.05	189.05	189.05	161.42	1
2022-07-12	195.05	195.05	194.01	194.01	165.65	3
2022-07-11	193.84	193.84	193.84	193.84	165.51	0
2022-07-08	193.84	193.84	193.84	193.84	165.51	380
2022-07-07	205.25	205.25	205.25	205.25	175.25	0
2022-07-06	205.25	205.25	205.25	205.25	175.25	10
2022-07-05	195.00	197.20	195.00	197.20	168.38	27
2022-07-04	190.48	190.48	190.48	190.48	162.64	0
2022-07-01	190.48	190.48	190.48	190.48	162.64	0
2022-06-30	190.03	190.65	190.03	190.48	162.64	9
2022-06-29	190.00	190.00	188.10	188.51	160.96	52

← NewerPage 18 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.