Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	235.64	235.64	235.64	235.64	199.54	0
2022-03-30	235.64	235.64	235.64	235.64	199.54	0
2022-03-29	235.64	235.64	235.64	235.64	198.40	0
2022-03-28	236.32	236.32	235.64	235.64	198.40	51
2022-03-25	230.50	230.50	230.50	230.50	194.07	130
2022-03-24	228.16	230.46	228.16	230.46	194.04	16
2022-03-23	238.00	238.00	238.00	238.00	200.39	8
2022-03-22	237.75	237.75	237.50	237.61	200.06	7
2022-03-21	240.05	240.05	239.64	239.64	201.77	165
2022-03-18	244.52	244.52	244.52	244.52	205.88	500
2022-03-17	245.42	245.42	245.42	245.42	206.63	220
2022-03-16	247.00	247.00	247.00	247.00	207.96	10
2022-03-15	245.25	245.25	245.25	245.25	206.49	271
2022-03-14	239.64	240.72	239.64	240.72	202.68	8
2022-03-11	237.76	238.58	237.76	238.58	200.88	35
2022-03-10	243.17	243.17	243.17	243.17	204.74	0
2022-03-09	242.65	243.17	242.65	243.17	204.74	21
2022-03-08	240.00	242.23	237.82	242.23	203.95	125
2022-03-07	240.32	240.32	240.32	240.32	202.34	0
2022-03-04	240.32	240.32	240.32	240.32	202.34	456
2022-03-03	240.34	240.34	240.34	240.34	202.36	60
2022-03-02	243.41	243.41	243.41	243.41	204.94	480
2022-02-25	249.88	249.88	249.88	249.88	210.39	120
2022-02-24	241.95	241.95	241.95	241.95	203.71	490
2022-02-23	233.44	233.44	230.43	230.43	194.01	64
2022-02-22	237.90	237.90	237.36	237.36	199.85	203
2022-02-21	237.90	237.90	237.90	237.90	200.30	0
2022-02-18	237.90	237.90	237.90	237.90	200.30	1
2022-02-17	237.90	237.90	237.90	237.90	200.30	0
2022-02-16	237.90	237.90	237.90	237.90	200.30	8
2022-02-15	241.54	241.54	241.54	241.54	203.37	40
2022-02-14	240.96	240.96	240.96	240.96	202.88	1
2022-02-11	241.44	241.44	241.44	241.44	203.28	2
2022-02-10	246.02	246.02	244.01	244.01	205.45	35
2022-02-09	250.08	250.08	248.76	249.01	209.66	404
2022-02-08	245.54	245.54	244.46	244.46	205.83	302
2022-02-07	248.70	248.70	248.70	248.70	209.40	24
2022-02-04	254.26	256.50	254.26	256.50	215.96	13
2022-02-03	262.08	262.08	262.08	262.08	220.66	0
2022-02-02	262.08	262.08	262.08	262.08	220.66	1
2022-02-01	262.08	262.08	257.67	257.67	216.95	22
2022-01-31	253.07	253.07	253.07	253.07	213.08	2
2022-01-28	248.25	248.75	248.25	248.75	209.44	34
2022-01-27	256.93	256.93	250.17	250.17	210.63	925
2022-01-26	263.00	263.00	258.20	258.20	217.39	120
2022-01-25	264.53	264.53	261.53	261.53	220.20	3
2022-01-24	261.39	261.39	261.39	261.39	220.08	2
2022-01-21	270.00	270.54	270.00	270.54	227.78	172
2022-01-20	276.93	276.93	274.96	274.96	231.51	40
2022-01-19	289.12	289.12	289.12	289.12	243.43	0
2022-01-18	289.09	289.12	289.09	289.12	243.43	285
2022-01-17	290.33	290.33	290.33	290.33	244.45	1
2022-01-14	290.33	290.33	290.33	290.33	244.45	0
2022-01-13	290.33	290.33	290.33	290.33	244.45	15
2022-01-12	292.03	292.03	290.79	291.50	245.43	884
2022-01-11	292.03	292.03	292.03	292.03	245.88	23
2022-01-10	294.33	294.33	294.06	294.06	247.59	723
2022-01-07	295.10	295.10	295.10	295.10	248.46	16
2022-01-06	297.43	297.43	297.43	297.43	250.42	1
2022-01-05	315.48	315.48	295.35	295.35	248.67	1,012

← NewerPage 20 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.