Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	103.96	105.11	102.54	104.30	88.631	423
2023-11-20	103.34	104.25	102.16	103.61	88.045	239
2023-11-17	105.48	105.56	103.25	103.63	88.062	695
2023-11-16	106.01	106.38	103.85	104.37	88.691	2,111
2023-11-15	105.05	108.40	105.05	106.04	90.113	379
2023-11-14	98.440	105.29	98.440	104.52	88.818	11,903
2023-11-13	94.540	95.500	93.660	94.020	79.896	118
2023-11-10	95.970	95.970	94.235	95.300	80.983	207
2023-11-09	99.770	99.800	94.970	94.970	80.703	694
2023-11-08	100.21	100.21	99.000	99.485	84.540	114,035
2023-11-07	100.48	100.52	99.440	99.950	84.935	143
2023-11-06	102.32	102.36	100.14	100.80	85.653	19,567
2023-11-03	100.00	103.46	100.00	103.46	87.917	1,526
2023-11-02	96.475	98.270	95.740	98.270	83.507	807
2023-11-01	92.760	93.800	91.380	92.370	78.493	603
2023-10-31	94.110	94.110	90.890	92.840	78.893	312
2023-10-30	93.330	94.500	91.886	92.420	78.536	195
2023-10-27	94.380	94.520	91.490	91.560	77.805	152
2023-10-26	93.179	94.760	92.100	93.850	79.751	501
2023-10-25	95.870	95.870	91.790	92.470	78.578	1,011
2023-10-24	93.302	96.750	93.000	96.180	81.731	403
2023-10-23	93.884	95.500	93.440	94.830	80.584	119
2023-10-20	95.190	95.800	94.370	94.510	80.312	352
2023-10-19	97.490	98.160	96.540	96.610	82.097	76
2023-10-18	100.18	101.01	98.420	98.930	84.068	197
2023-10-17	100.10	102.46	100.10	101.10	85.912	17
2023-10-16	99.750	101.21	98.660	101.17	85.971	80
2023-10-13	98.650	99.300	97.190	99.165	84.268	283
2023-10-12	101.60	101.60	97.340	97.340	82.717	592
2023-10-11	101.46	102.17	100.79	101.10	85.915	890
2023-10-10	100.00	102.03	99.380	101.22	86.014	289
2023-10-09	98.060	100.80	97.060	100.78	85.642	700
2023-10-06	96.990	97.900	95.700	97.900	83.193	91
2023-10-05	98.270	98.270	95.960	96.850	82.300	215
2023-10-04	97.960	97.960	95.370	96.993	82.422	672
2023-10-03	97.530	97.801	96.070	97.004	82.431	421
2023-10-02	99.430	99.770	96.915	98.134	83.391	287
2023-09-29	100.90	102.14	99.052	99.245	84.336	2,158
2023-09-28	97.990	100.06	97.370	99.076	84.192	406
2023-09-27	99.488	99.490	98.500	98.820	82.921	2,389
2023-09-26	99.820	100.90	98.968	99.025	83.093	335
2023-09-25	100.64	100.86	100.08	100.59	84.406	267
2023-09-22	102.87	102.88	101.33	102.04	85.623	671
2023-09-21	110.84	111.10	104.82	104.82	87.955	700
2023-09-20	113.14	114.19	113.14	113.41	95.165	17
2023-09-19	112.46	112.46	111.62	111.62	93.660	114
2023-09-18	112.69	113.12	111.60	112.68	94.551	260
2023-09-15	113.98	114.36	113.30	113.57	95.295	69
2023-09-14	112.58	112.65	112.45	112.53	94.423	186
2023-09-13	111.45	112.38	111.02	111.02	93.158	504
2023-09-12	112.58	112.58	110.98	112.03	94.005	323
2023-09-11	115.68	115.68	113.00	113.00	94.819	176
2023-09-08	115.75	115.75	115.75	115.75	97.123	21
2023-09-07	115.99	116.31	115.99	116.23	97.530	41
2023-09-06	115.46	115.46	114.64	114.64	96.198	1,808
2023-09-05	117.51	117.51	116.32	116.32	97.605	23
2023-09-01	117.26	117.26	116.55	116.97	98.151	31
2023-08-31	117.45	117.45	116.52	116.65	97.884	321
2023-08-30	117.46	117.56	117.21	117.23	98.365	288
2023-08-29	117.04	117.26	116.56	117.26	98.390	43

← NewerPage 13 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.