Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	111.50	112.87	111.07	112.64	93.475	119
2023-05-31	112.31	113.45	111.55	112.19	93.102	300
2023-05-30	112.35	112.99	111.70	112.99	93.770	661
2023-05-26	111.12	112.23	111.12	111.48	92.513	276
2023-05-25	113.07	113.07	111.05	112.86	93.658	204
2023-05-24	116.27	116.27	115.14	115.77	96.077	29
2023-05-23	120.28	120.28	119.03	119.40	99.089	150
2023-05-22	115.96	116.00	114.97	115.60	95.936	241
2023-05-19	117.83	119.20	117.14	117.23	97.288	68
2023-05-18	118.54	118.54	116.84	116.89	97.006	908
2023-05-17	118.42	119.66	117.22	119.66	99.301	202
2023-05-16	121.84	121.84	118.32	118.32	98.193	116
2023-05-15	119.87	120.82	119.75	119.89	99.492	244
2023-05-12	120.63	120.68	118.44	118.44	98.293	7,130
2023-05-11	121.14	121.15	120.00	120.00	99.587	163
2023-05-10	122.70	122.70	121.67	122.66	101.79	151
2023-05-09	121.02	121.69	119.53	119.94	99.534	88
2023-05-05	122.78	124.19	122.78	123.86	102.79	162
2023-05-04	121.45	121.57	120.18	121.18	100.57	36
2023-05-03	120.48	120.65	119.82	119.82	99.438	69
2023-05-02	121.40	121.40	117.94	119.66	99.305	376
2023-04-28	122.96	122.96	122.80	122.96	102.04	56
2023-04-27	120.13	121.70	120.13	121.70	100.99	235
2023-04-26	121.00	121.00	120.04	120.52	100.02	815
2023-04-25	124.54	124.63	120.17	120.83	100.28	335
2023-04-24	125.00	125.00	123.90	124.82	103.59	90
2023-04-21	124.49	124.49	122.69	122.69	101.82	1,154
2023-04-20	124.12	124.58	124.12	124.51	103.33	247
2023-04-19	123.48	124.00	123.48	124.00	102.91	12
2023-04-18	123.37	123.37	121.51	122.29	101.48	609
2023-04-17	118.54	122.18	118.54	122.18	101.40	670
2023-04-14	120.12	120.75	117.83	118.14	98.044	162
2023-04-13	121.31	121.31	119.53	119.53	99.197	359
2023-04-12	124.82	124.82	122.90	122.90	102.00	717
2023-04-11	124.03	124.61	123.28	123.73	102.68	49
2023-04-06	124.45	124.45	122.99	122.99	102.07	7
2023-04-05	123.57	124.61	123.57	124.61	103.42	135
2023-04-04	124.26	124.97	122.82	123.34	102.36	438
2023-04-03	124.61	126.07	124.61	125.10	103.82	164
2023-03-31	124.87	124.87	122.98	123.88	102.81	130
2023-03-30	124.04	124.53	124.04	124.29	103.15	189
2023-03-29	121.34	121.34	120.67	120.67	99.139	95
2023-03-28	118.56	119.52	118.00	118.00	96.945	270
2023-03-27	121.42	121.42	120.44	120.44	98.946	44
2023-03-24	115.84	119.00	115.49	119.00	97.764	305
2023-03-23	117.08	117.83	116.32	116.32	95.565	2,648
2023-03-22	121.39	121.39	119.20	119.42	98.111	252
2023-03-21	123.50	123.95	121.69	122.29	100.47	513
2023-03-20	121.29	121.29	120.76	120.94	99.361	179
2023-03-17	122.69	122.69	118.95	118.95	97.724	4,330
2023-03-16	126.00	126.00	122.27	122.27	100.45	112
2023-03-15	124.35	127.59	124.35	127.12	104.43	171
2023-03-14	128.28	128.28	127.56	127.56	104.80	611
2023-03-13	126.13	129.50	125.98	127.83	105.02	248
2023-03-10	137.01	137.17	126.83	128.07	105.22	410
2023-03-09	143.35	143.35	140.11	140.11	115.11	221
2023-03-08	142.14	144.72	141.94	144.72	118.90	140
2023-03-07	145.54	145.54	142.50	142.50	117.07	217
2023-03-06	145.17	145.78	144.81	145.67	119.67	218
2023-03-03	143.78	144.48	143.75	143.75	118.10	94

← NewerPage 15 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.