Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	113.22	115.86	113.22	115.86	101.60	35
2024-08-14	114.40	114.58	113.27	113.78	99.773	146
2024-08-13	111.91	113.80	111.71	113.59	99.602	77
2024-08-12	113.00	113.98	111.28	111.48	97.756	250
2024-08-09	113.28	114.05	112.28	113.71	99.712	87,567
2024-08-08	113.16	113.50	110.99	112.88	98.984	270
2024-08-07	116.59	117.22	113.16	113.16	99.229	171
2024-08-06	112.27	117.07	112.14	116.51	102.17	351
2024-08-05	110.58	113.61	107.98	112.76	98.879	1,262
2024-08-02	112.56	114.99	111.63	112.69	98.818	1,011
2024-08-01	118.71	118.99	114.37	115.08	100.91	577
2024-07-31	119.40	119.62	118.23	118.92	104.28	546
2024-07-30	118.37	118.41	117.17	117.94	103.42	191
2024-07-29	117.61	118.32	116.55	117.44	102.98	859
2024-07-26	118.04	119.60	116.47	119.03	104.38	462
2024-07-25	115.56	116.89	114.39	115.70	101.46	863
2024-07-24	120.99	120.99	117.61	117.66	103.18	173
2024-07-23	123.26	125.84	119.74	121.92	106.91	59,049
2024-07-22	125.83	125.83	124.79	125.45	110.01	171
2024-07-19	125.65	126.57	124.27	125.35	109.92	392
2024-07-18	128.99	129.92	127.98	128.84	112.98	203
2024-07-17	127.67	128.98	126.55	128.01	112.25	1,648
2024-07-16	129.00	129.00	127.54	128.21	112.43	980
2024-07-15	127.58	127.58	125.19	126.86	111.24	538
2024-07-12	127.30	128.64	126.46	128.02	112.26	1,000
2024-07-11	119.50	124.31	118.49	124.24	108.95	258
2024-07-10	115.92	116.80	115.59	116.07	101.78	126
2024-07-09	116.39	116.68	115.42	116.68	102.32	307
2024-07-08	117.75	117.75	116.04	116.24	101.93	59
2024-07-05	117.28	118.15	116.00	117.27	102.83	389
2024-07-03	117.99	118.61	117.08	117.56	103.09	891
2024-07-02	116.55	117.14	116.11	116.44	102.11	94
2024-07-01	116.45	117.51	115.21	115.64	101.40	957
2024-06-28	117.26	117.26	115.31	115.78	101.53	456
2024-06-27	115.57	116.15	115.00	115.98	100.56	255
2024-06-26	115.63	116.22	115.00	115.70	100.32	345
2024-06-25	118.03	118.03	115.19	115.95	100.54	9,736
2024-06-24	116.63	118.46	116.45	118.04	102.35	145
2024-06-21	115.77	116.27	115.70	116.27	100.81	163
2024-06-20	115.10	115.83	114.47	115.65	100.28	348
2024-06-18	115.85	116.09	114.81	115.29	99.963	4,860
2024-06-17	115.43	115.72	114.78	115.36	100.02	526
2024-06-14	116.95	117.06	115.77	116.28	100.82	185
2024-06-13	116.82	117.81	115.17	117.43	101.82	390
2024-06-12	118.67	119.22	117.09	117.09	101.52	274
2024-06-11	113.76	114.37	113.27	114.37	99.166	90
2024-06-10	113.75	114.70	113.01	114.70	99.449	198
2024-06-07	113.71	115.51	111.89	114.20	99.019	225
2024-06-06	115.74	116.79	114.98	116.79	101.26	172
2024-06-05	117.22	117.82	116.24	116.63	101.13	200
2024-06-04	117.67	118.87	116.92	118.05	102.36	5,352
2024-06-03	119.02	119.30	117.31	118.63	102.86	402
2024-05-31	118.94	118.94	116.61	116.99	101.43	512
2024-05-30	116.94	117.13	116.53	117.13	101.56	18
2024-05-29	114.95	115.25	113.90	115.00	99.713	160
2024-05-28	119.50	120.00	117.73	117.84	102.17	19,981
2024-05-24	119.21	120.31	119.21	119.48	103.60	165
2024-05-23	123.26	123.26	118.88	118.96	103.15	304
2024-05-22	123.03	124.37	122.71	123.04	106.68	1,031
2024-05-21	123.08	124.29	123.08	123.88	107.41	57

← NewerPage 10 of 18 · 1,061 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.7200 USD
2026-06-30	0.7200 USD
2026-03-31	0.7200 USD
2025-12-30	0.7200 USD
2025-09-30	1.3200 USD
2025-06-30	1.3200 USD
2025-03-31	1.3200 USD
2024-12-31	1.3200 USD
2024-09-30	1.3000 USD
2024-06-28	1.3000 USD
2024-03-27	1.2700 USD
2023-12-28	1.2700 USD
2023-09-28	1.2400 USD
2023-06-29	1.2400 USD
2023-03-30	1.2100 USD
2022-12-29	1.2100 USD
2022-09-29	1.1800 USD
2022-06-29	1.1800 USD
2022-03-30	1.1500 USD
2021-12-30	1.1500 USD
2021-09-29	1.1200 USD
2021-06-29	1.1200 USD
2021-03-30	1.0900 USD
2020-12-30	1.0900 USD
2020-09-29	1.0600 USD
2020-06-29	1.0600 USD
2020-03-30	1.0300 USD
2019-12-30	1.0300 USD
2019-09-27	1.0000 USD
2019-06-27	1.0000 USD
2019-03-28	0.9700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.