Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	191.64	191.64	191.64	191.64	162.28	0
2022-06-27	189.90	191.64	189.90	191.64	162.28	391
2022-06-24	188.06	188.06	188.06	188.06	159.25	530
2022-06-23	175.78	178.33	175.78	178.33	151.01	3
2022-06-22	170.73	170.73	170.73	170.73	144.57	0
2022-06-21	171.50	171.50	170.73	170.73	144.57	5
2022-06-20	169.76	169.76	169.76	169.76	143.75	0
2022-06-17	170.00	170.00	168.80	169.76	143.75	13
2022-06-15	172.50	172.50	172.50	172.50	146.07	2
2022-06-14	177.17	177.17	177.17	177.17	150.03	0
2022-06-13	178.33	178.33	177.17	177.17	150.03	13
2022-06-10	182.07	182.07	182.07	182.07	154.18	70
2022-06-09	189.33	189.33	188.00	188.00	159.20	210
2022-06-08	195.32	195.32	195.32	195.32	165.40	0
2022-06-07	195.32	195.32	195.32	195.32	165.40	0
2022-06-06	195.32	195.32	195.32	195.32	165.40	1
2022-06-03	195.00	195.00	195.00	195.00	165.12	0
2022-06-02	195.00	195.00	195.00	195.00	165.12	0
2022-06-01	195.00	195.00	195.00	195.00	165.12	1
2022-05-31	198.40	198.60	198.40	198.60	168.17	7
2022-05-30	199.94	199.94	199.94	199.94	169.31	0
2022-05-27	199.94	199.94	199.94	199.94	169.31	70
2022-05-26	192.00	192.00	192.00	192.00	162.58	20
2022-05-25	192.37	192.37	192.37	192.37	162.90	0
2022-05-24	192.37	192.37	192.37	192.37	162.90	0
2022-05-23	192.37	192.37	192.37	192.37	162.90	220
2022-05-20	193.90	193.90	193.90	193.90	164.19	210
2022-05-19	195.02	195.02	195.02	195.02	165.14	5
2022-05-18	203.00	203.00	199.01	199.01	168.52	29
2022-05-17	206.85	206.85	206.85	206.85	175.16	0
2022-05-16	206.85	206.85	206.85	206.85	175.16	0
2022-05-13	206.85	206.85	206.85	206.85	175.16	0
2022-05-12	206.85	206.85	206.85	206.85	175.16	10
2022-05-11	209.97	209.97	209.97	209.97	177.80	0
2022-05-10	209.97	209.97	209.97	209.97	177.80	90
2022-05-09	227.04	227.04	227.04	227.04	192.26	0
2022-05-06	227.04	227.04	227.04	227.04	192.26	0
2022-05-05	227.04	227.04	227.04	227.04	192.26	32
2022-05-04	224.49	224.49	224.49	224.49	190.10	80
2022-05-03	224.49	224.49	224.49	224.49	190.10	80
2022-05-02	221.95	222.87	221.95	222.20	188.16	16
2022-04-29	229.68	229.68	228.42	228.42	193.42	220
2022-04-28	238.00	238.00	238.00	238.00	201.54	0
2022-04-27	238.00	238.00	238.00	238.00	201.54	0
2022-04-26	238.00	238.00	238.00	238.00	201.54	0
2022-04-25	238.00	238.00	238.00	238.00	201.54	5
2022-04-22	237.01	238.25	237.01	238.25	201.75	43
2022-04-20	230.23	230.23	230.23	230.23	194.96	0
2022-04-19	228.02	230.23	228.02	230.23	194.96	32
2022-04-18	228.02	228.02	228.02	228.02	193.09	2
2022-04-14	231.84	231.84	231.84	231.84	196.32	3
2022-04-13	237.81	237.81	237.81	237.81	201.38	0
2022-04-12	237.81	237.81	237.81	237.81	201.38	0
2022-04-11	237.81	237.81	237.81	237.81	201.38	0
2022-04-08	238.81	238.81	237.81	237.81	201.38	81
2022-04-07	243.61	244.56	243.61	243.85	206.49	101
2022-04-06	241.92	242.80	241.92	242.80	205.60	190
2022-04-05	239.21	240.27	238.98	238.98	202.37	1,510
2022-04-04	234.62	234.62	234.62	234.62	198.67	380
2022-04-01	240.94	241.20	239.12	239.12	202.48	334

← NewerPage 19 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.