Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	125.77	125.77	123.73	123.73	107.28	39
2024-05-17	125.06	125.06	123.15	124.03	107.54	47
2024-05-16	124.85	125.61	124.35	124.79	108.20	605
2024-05-15	126.69	126.69	125.00	125.50	108.82	1,246
2024-05-14	122.73	123.39	122.06	123.39	106.99	144
2024-05-13	122.39	122.69	120.18	120.36	104.36	57
2024-05-10	120.27	121.94	120.27	121.25	105.13	286
2024-05-09	119.65	120.89	117.48	120.89	104.82	52
2024-05-08	118.55	119.24	117.59	118.31	102.58	163
2024-05-07	121.55	121.55	119.65	119.82	103.89	65
2024-05-03	121.70	122.14	119.01	119.87	103.94	394
2024-05-02	118.36	118.91	116.72	117.23	101.65	628
2024-05-01	115.69	117.38	114.98	116.88	101.34	118
2024-04-30	119.15	119.15	117.29	117.39	101.79	40,494
2024-04-29	117.90	119.10	117.44	117.80	102.14	450
2024-04-26	117.93	118.12	117.22	117.25	101.66	99
2024-04-25	117.68	117.95	115.70	117.22	101.64	161
2024-04-24	119.49	119.49	116.90	117.93	102.25	89,926
2024-04-23	122.00	122.05	119.67	120.69	104.65	176
2024-04-22	115.69	118.50	115.69	118.50	102.75	62,849
2024-04-19	117.95	118.25	116.70	116.70	101.19	1,034
2024-04-18	116.58	117.82	115.12	115.99	100.57	162
2024-04-17	117.49	118.15	116.89	117.62	101.98	230
2024-04-16	117.38	118.40	116.38	117.48	101.86	185
2024-04-15	121.84	124.07	119.35	119.35	103.48	1,101
2024-04-12	123.66	123.96	121.96	121.98	105.76	163
2024-04-11	123.99	124.37	122.41	124.31	107.78	12
2024-04-10	125.17	125.20	122.01	122.68	106.37	94
2024-04-09	126.74	129.15	126.74	128.85	111.72	220
2024-04-08	126.22	126.82	124.96	126.62	109.79	62,736
2024-04-05	121.28	124.74	121.27	124.44	107.90	144
2024-04-04	124.97	125.83	124.97	125.31	108.65	1,541
2024-04-03	123.97	123.97	123.16	123.69	107.24	12,532
2024-04-02	124.03	124.23	122.85	123.75	107.29	116
2024-03-28	128.44	130.09	128.44	128.65	111.55	234
2024-03-27	124.25	126.44	123.70	125.85	109.12	126
2024-03-26	126.86	127.00	125.13	125.32	107.56	211
2024-03-25	126.73	127.12	126.33	126.41	108.50	40
2024-03-22	128.99	129.13	125.03	125.59	107.79	168
2024-03-21	128.33	129.63	126.55	127.33	109.28	245
2024-03-20	124.10	126.41	122.61	126.02	108.16	225
2024-03-19	123.62	124.00	122.41	123.47	105.97	635
2024-03-18	124.00	124.80	122.98	123.40	105.91	266
2024-03-15	122.72	124.84	122.72	123.41	105.92	203
2024-03-14	124.37	125.16	121.73	121.89	104.61	571
2024-03-13	126.44	127.30	125.79	126.13	108.25	58
2024-03-12	126.26	127.03	124.53	124.53	106.88	111
2024-03-11	126.86	128.36	126.56	127.45	109.39	36
2024-03-08	126.80	127.91	125.90	126.51	108.58	252
2024-03-07	124.86	124.86	124.09	124.83	107.14	395
2024-03-06	125.92	125.92	123.22	123.68	106.15	26
2024-03-05	125.48	126.78	124.45	124.63	106.97	34
2024-03-04	125.00	125.37	122.30	125.30	107.54	344
2024-03-01	124.40	124.40	122.55	122.65	105.27	11
2024-02-29	123.30	125.88	122.45	125.88	108.04	498
2024-02-28	121.15	123.95	120.60	123.10	105.65	95
2024-02-27	120.35	120.93	120.25	120.60	103.51	11,320
2024-02-26	121.22	121.58	118.42	118.42	101.64	386
2024-02-23	121.98	122.65	121.98	122.46	105.11	48
2024-02-22	121.37	121.56	120.23	120.23	103.19	130

← NewerPage 11 of 18 · 1,062 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.