Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	116.67	116.93	115.23	115.23	96.691	26
2023-08-24	118.27	118.81	116.93	116.93	98.117	145
2023-08-23	115.19	116.52	115.19	116.52	97.775	243
2023-08-22	114.12	114.12	114.07	114.07	95.713	11
2023-08-21	114.68	114.68	113.22	113.96	95.621	116
2023-08-18	115.36	115.41	114.63	114.76	96.296	201
2023-08-17	116.52	117.86	116.52	117.86	98.897	13
2023-08-16	116.35	117.28	116.35	117.26	98.390	70
2023-08-15	118.00	118.00	116.99	117.23	98.370	130
2023-08-14	119.99	119.99	119.52	119.52	100.29	19
2023-08-11	122.04	122.04	121.81	121.81	102.21	63
2023-08-10	123.71	123.71	121.67	121.67	102.09	508
2023-08-09	123.86	123.86	123.86	123.86	103.93	34
2023-08-08	121.42	123.26	120.53	120.85	101.40	34
2023-08-07	121.72	123.30	121.68	123.07	103.27	90
2023-08-04	122.58	122.58	121.63	122.13	102.48	25
2023-08-03	121.93	121.93	121.93	121.93	102.31	185
2023-08-02	121.42	122.05	120.76	120.76	101.33	63
2023-08-01	124.44	124.56	122.03	122.03	102.40	303
2023-07-31	127.16	127.16	126.30	126.30	105.98	4
2023-07-28	126.80	127.16	125.98	126.80	106.39	88
2023-07-27	128.94	129.49	127.76	127.76	107.20	523
2023-07-26	123.80	126.18	123.80	125.39	105.22	131
2023-07-25	124.34	125.75	124.03	124.44	104.42	137
2023-07-24	123.15	124.28	122.35	123.12	103.31	257
2023-07-21	121.40	123.43	120.95	123.38	103.53	133
2023-07-20	118.60	121.60	118.25	120.63	101.22	436
2023-07-19	119.47	120.11	119.46	119.98	100.68	480
2023-07-18	118.29	118.37	117.27	117.27	98.403	40
2023-07-17	119.47	119.47	117.89	118.13	99.124	269
2023-07-14	119.00	119.00	119.00	119.00	99.854	6
2023-07-13	118.44	118.65	117.61	118.65	99.560	28
2023-07-12	120.00	120.00	119.08	119.34	100.14	179
2023-07-11	117.16	117.83	117.16	117.83	98.872	174
2023-07-10	116.41	116.41	115.74	116.03	97.362	11
2023-07-07	116.56	117.57	116.53	117.56	98.646	1,832
2023-07-06	114.99	116.71	113.15	116.71	97.928	496
2023-07-05	115.81	118.09	115.81	118.09	99.087	226
2023-07-03	113.93	116.58	113.93	116.26	97.551	972
2023-06-30	114.88	114.88	112.38	112.47	94.375	447
2023-06-29	112.20	113.13	111.49	112.64	94.517	532
2023-06-28	115.02	115.02	112.90	112.90	93.695	380
2023-06-27	114.15	115.91	114.15	115.91	96.193	330
2023-06-26	109.49	113.89	109.49	113.89	94.517	223
2023-06-23	110.25	111.23	109.02	109.81	91.126	139
2023-06-22	113.39	113.60	110.21	110.73	91.896	131
2023-06-21	113.60	113.60	112.28	113.40	94.110	285
2023-06-20	114.99	115.16	113.13	114.41	94.944	1,011
2023-06-19	113.75	113.75	113.75	113.75	94.400	6
2023-06-16	113.75	119.86	113.75	115.30	95.687	442
2023-06-15	120.64	121.42	120.00	120.00	99.587	318
2023-06-14	123.65	123.65	121.43	121.43	100.77	481
2023-06-13	121.02	122.16	121.02	122.16	101.38	30
2023-06-12	120.99	121.48	120.33	120.33	99.863	238
2023-06-09	120.95	121.28	120.53	120.53	100.02	95
2023-06-08	121.00	121.00	119.92	120.38	99.899	442
2023-06-07	118.26	120.92	117.76	120.92	100.35	139
2023-06-06	115.99	118.61	115.52	118.41	98.271	455
2023-06-05	115.33	115.86	115.04	115.86	96.151	67
2023-06-02	113.79	116.05	113.29	116.05	96.305	469

← NewerPage 14 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.