Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	118.69	120.70	118.69	120.42	103.35	185
2024-02-20	118.51	119.33	117.78	118.81	101.97	1,236
2024-02-16	119.38	119.52	117.14	119.16	102.27	237
2024-02-15	113.83	118.67	113.83	118.54	101.74	567
2024-02-14	114.66	114.66	112.52	113.39	97.316	303
2024-02-13	113.53	113.78	111.40	112.65	96.681	634
2024-02-12	118.03	119.06	117.09	118.64	101.82	187
2024-02-09	116.57	118.38	115.12	116.13	99.672	281
2024-02-08	116.46	118.66	116.46	118.66	101.84	170
2024-02-07	117.08	118.35	116.10	118.35	101.58	219
2024-02-06	118.21	119.51	117.17	117.73	101.05	416
2024-02-05	118.80	119.38	117.66	118.87	102.02	113
2024-02-02	119.88	120.50	118.02	119.94	102.94	297
2024-02-01	121.51	121.51	117.34	121.06	103.90	840
2024-01-31	119.87	123.47	119.48	122.57	105.20	376
2024-01-30	121.40	126.00	121.13	121.94	104.66	292
2024-01-29	125.10	126.00	124.41	125.38	107.61	103
2024-01-26	124.10	124.18	122.59	123.53	106.02	90
2024-01-25	123.28	123.80	122.19	123.51	106.01	299
2024-01-24	123.76	123.80	121.16	121.16	103.99	78
2024-01-23	123.88	124.76	121.94	121.98	104.69	69
2024-01-22	124.97	124.98	122.76	122.87	105.45	131
2024-01-19	123.16	123.32	120.89	123.32	105.84	6,079
2024-01-18	123.39	123.50	120.79	121.78	104.52	28
2024-01-17	124.75	126.76	121.59	122.10	104.80	343
2024-01-16	125.23	126.88	124.14	125.99	108.13	38,154
2024-01-12	127.70	128.92	126.20	126.78	108.81	293
2024-01-11	129.02	129.04	126.21	126.74	108.78	116
2024-01-10	129.05	130.02	128.51	129.72	111.34	132
2024-01-09	128.76	129.33	128.76	128.85	110.59	120
2024-01-08	126.58	129.76	126.58	129.76	111.37	111
2024-01-05	124.03	127.15	124.03	125.88	108.04	91
2024-01-04	125.29	126.31	124.93	126.16	108.28	291
2024-01-03	127.45	127.45	122.97	126.75	108.79	1,391
2024-01-02	127.43	130.75	126.34	130.75	112.22	135
2023-12-29	128.23	129.19	127.31	127.96	109.83	98
2023-12-28	128.71	128.75	127.08	127.65	109.56	119
2023-12-27	128.76	128.76	128.15	128.15	108.90	170
2023-12-22	129.15	131.43	127.70	127.70	108.52	231
2023-12-21	127.78	129.32	127.59	127.87	108.66	47
2023-12-20	130.27	131.70	129.41	129.41	109.97	232
2023-12-19	130.65	130.65	128.64	129.83	110.33	199
2023-12-18	129.17	130.79	128.97	130.24	110.67	219
2023-12-15	133.41	133.67	128.61	128.67	109.34	377
2023-12-14	131.96	135.34	129.78	134.02	113.89	900
2023-12-13	117.23	119.13	116.99	118.67	100.84	263
2023-12-12	119.49	119.49	116.60	116.89	99.330	462
2023-12-11	118.96	119.10	117.83	118.88	101.02	214
2023-12-08	120.72	121.44	118.54	118.95	101.08	153
2023-12-07	121.55	124.28	120.82	122.88	104.42	417
2023-12-06	121.67	123.89	120.98	122.77	104.33	412
2023-12-05	118.70	119.88	118.14	119.64	101.67	459
2023-12-04	117.92	120.41	117.23	119.31	101.39	811
2023-12-01	108.85	118.50	108.85	118.45	100.66	921
2023-11-30	108.95	109.88	108.39	109.22	92.812	21
2023-11-29	110.00	113.19	109.14	109.14	92.742	362
2023-11-28	103.44	107.16	103.44	107.16	91.062	196
2023-11-27	105.27	105.62	103.89	105.62	89.753	31
2023-11-24	104.54	105.15	103.68	105.04	89.260	172
2023-11-22	104.95	105.75	104.04	104.13	88.487	96

← NewerPage 12 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.