Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	314.97	314.97	314.97	314.97	265.19	40
2022-01-03	317.05	317.05	309.38	309.38	260.49	16
2021-12-30	311.26	312.99	308.48	312.99	263.53	1,536
2021-12-29	317.36	317.36	317.36	317.36	267.20	50
2021-12-28	309.00	309.00	309.00	309.00	258.83	0
2021-12-27	308.56	309.00	308.56	309.00	258.83	3
2021-12-23	311.24	311.24	311.24	311.24	260.71	1
2021-12-22	310.00	311.08	310.00	311.08	260.57	82
2021-12-21	310.00	310.00	310.00	310.00	259.67	0
2021-12-20	310.00	310.00	310.00	310.00	259.67	0
2021-12-17	310.00	310.00	310.00	310.00	259.67	0
2021-12-16	310.00	310.00	310.00	310.00	259.67	3
2021-12-15	302.40	302.40	302.40	302.40	253.30	0
2021-12-14	302.40	302.40	302.40	302.40	253.30	0
2021-12-13	298.20	302.50	298.20	302.40	253.30	173
2021-12-10	298.12	298.12	296.11	296.11	248.03	121
2021-12-09	294.30	294.30	294.30	294.30	246.52	0
2021-12-08	294.30	294.30	294.30	294.30	246.52	2
2021-12-07	294.35	294.35	294.35	294.35	246.56	1
2021-12-06	287.00	287.00	287.00	287.00	240.40	0
2021-12-03	287.00	287.00	287.00	287.00	240.40	0
2021-12-02	287.00	287.00	287.00	287.00	240.40	0
2021-12-01	287.00	287.00	287.00	287.00	240.40	100
2021-11-30	286.52	287.00	286.52	287.00	240.40	171
2021-11-29	290.06	290.06	290.06	290.06	242.96	290
2021-11-26	291.74	291.74	291.74	291.74	244.37	2
2021-11-25	291.27	291.27	291.27	291.27	243.98	0
2021-11-24	291.27	291.27	291.27	291.27	243.98	0
2021-11-23	291.27	291.27	291.27	291.27	243.98	9
2021-11-22	281.00	287.10	281.00	287.10	240.49	14
2021-11-19	281.46	281.46	281.46	281.46	235.76	0
2021-11-18	281.46	281.46	281.46	281.46	235.76	0
2021-11-17	281.46	281.46	281.46	281.46	235.76	0
2021-11-16	281.46	281.46	281.46	281.46	235.76	0
2021-11-12	281.46	281.46	281.46	281.46	235.76	229
2021-11-11	277.48	277.48	277.48	277.48	232.43	4
2021-11-10	285.59	285.59	284.48	284.48	238.29	85
2021-11-09	283.33	283.33	283.33	283.33	237.33	64
2021-11-08	288.26	288.26	288.26	288.26	241.46	0
2021-11-05	295.00	295.00	288.26	288.26	241.46	45
2021-11-04	288.26	288.26	288.26	288.26	241.46	0
2021-11-03	288.26	288.26	288.26	288.26	241.46	0
2021-11-01	288.26	288.26	288.26	288.26	241.46	0
2021-10-29	288.26	288.26	287.97	288.26	241.46	7
2021-10-28	287.87	287.87	287.87	287.87	241.13	2
2021-10-27	293.34	293.34	293.34	293.34	245.71	6
2021-10-26	293.43	293.43	293.43	293.43	245.79	200
2021-10-25	289.42	289.42	289.42	289.42	242.43	1
2021-10-22	293.19	293.19	293.19	293.19	245.59	0
2021-10-21	293.19	293.19	293.19	293.19	245.59	4
2021-10-20	282.14	282.14	282.14	282.14	236.33	0
2021-10-19	282.00	283.64	282.00	282.14	236.33	173
2021-10-18	278.40	278.40	278.40	278.40	233.20	10
2021-10-15	263.25	276.00	263.25	274.89	230.26	1,009
2021-10-14	263.25	263.25	263.25	263.25	220.51	0

← NewerPage 21 of 21 · 1,255 trading days

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.