Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	141.70	142.50	141.53	141.58	116.32	55
2023-03-01	148.70	148.70	143.23	143.23	117.67	265
2023-02-28	152.90	152.90	152.90	152.90	125.62	20
2023-02-27	153.12	153.12	153.12	153.12	125.80	20
2023-02-24	154.18	154.18	152.50	152.99	125.69	164
2023-02-23	157.15	157.40	154.63	154.65	127.06	580
2023-02-22	158.92	158.98	156.94	156.94	128.94	200
2023-02-21	160.20	160.20	158.35	158.35	130.10	80
2023-02-17	161.89	161.89	161.89	161.89	133.00	120
2023-02-16	162.43	163.09	162.43	163.09	133.99	22
2023-02-15	165.19	165.33	165.00	165.00	135.56	1
2023-02-14	164.17	164.17	164.17	164.17	134.87	25
2023-02-13	166.42	167.00	166.42	167.00	137.20	63
2023-02-09	166.33	166.33	166.33	166.33	136.65	1
2023-02-08	166.43	166.43	166.43	166.43	136.74	160
2023-02-07	165.70	168.48	165.70	168.48	138.42	93
2023-02-06	165.34	165.34	165.34	165.34	135.84	20
2023-02-03	169.30	169.30	165.46	165.69	136.13	47
2023-02-02	167.83	172.31	167.83	172.31	141.57	165
2023-02-01	160.70	160.85	159.69	160.62	131.96	286
2023-01-30	159.55	159.55	157.73	157.73	129.59	24
2023-01-25	156.89	157.34	156.07	157.28	129.22	12,130
2023-01-24	159.04	159.04	159.04	159.04	130.66	82
2023-01-20	153.54	153.54	153.54	153.54	126.14	10
2023-01-17	155.99	157.06	155.24	156.54	128.61	2,291
2023-01-12	154.71	155.98	153.85	155.98	128.15	41
2023-01-11	149.97	149.97	149.97	149.97	123.21	12
2023-01-05	143.00	143.13	143.00	143.13	117.59	1
2023-01-04	147.49	148.44	147.49	148.44	121.95	24
2022-12-29	143.45	146.15	143.45	146.00	119.95	2
2022-12-23	145.09	146.04	145.09	146.04	118.98	209
2022-12-21	146.62	146.62	146.62	146.62	119.46	20
2022-12-19	144.80	144.80	144.80	144.80	117.98	3
2022-12-12	149.65	149.98	149.65	149.98	122.20	15
2022-12-09	149.11	149.37	149.11	149.37	121.70	28
2022-12-07	147.08	147.08	147.08	147.08	119.83	247
2022-12-06	148.37	148.37	148.37	148.37	120.88	12
2022-12-05	151.97	151.97	151.97	151.97	123.82	2
2022-12-02	153.18	153.18	153.18	153.18	124.80	3
2022-12-01	156.33	156.33	156.33	156.33	127.37	52
2022-11-28	149.07	149.07	149.07	149.07	121.45	50
2022-11-22	149.81	149.81	149.81	149.81	122.06	3,220
2022-11-21	149.34	149.34	149.34	149.34	121.67	100
2022-11-15	150.15	150.15	150.15	150.15	122.33	40
2022-11-10	150.76	153.55	150.76	153.55	125.11	7
2022-11-09	145.16	145.28	145.16	145.28	118.37	28
2022-11-08	146.73	146.73	146.73	146.73	119.55	121
2022-11-03	142.38	142.38	141.77	141.77	115.51	2,652
2022-11-02	143.07	145.40	143.07	145.40	118.47	3
2022-10-31	144.96	145.34	144.96	145.34	118.42	25
2022-10-28	144.03	144.69	144.03	144.69	117.89	46
2022-10-27	142.52	143.00	142.26	143.00	116.51	102
2022-10-25	136.69	136.74	136.69	136.74	111.41	33
2022-10-24	133.62	133.62	132.84	132.84	108.23	10
2022-10-21	129.80	129.80	128.17	128.92	105.04	273
2022-10-19	131.44	131.44	129.83	129.83	105.78	222
2022-10-14	134.99	135.70	131.31	131.31	106.98	219
2022-10-13	129.74	129.74	129.68	129.68	105.66	189
2022-10-12	134.48	134.48	132.32	133.28	108.59	4,100
2022-10-07	139.33	139.33	139.33	139.33	113.52	3,523

← NewerPage 16 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.