Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	139.89	139.89	139.89	139.89	113.98	1
2022-10-05	143.07	143.07	139.54	139.54	113.69	25
2022-10-04	145.55	145.55	145.55	145.55	118.58	1
2022-09-30	139.43	140.43	139.43	140.43	114.42	92
2022-09-29	138.32	138.32	137.21	137.76	112.24	168
2022-09-28	138.08	141.22	138.08	141.12	114.02	317
2022-09-27	139.46	139.46	137.97	137.97	111.47	4,419
2022-09-23	141.39	141.39	141.39	141.39	114.23	216
2022-09-22	141.24	141.24	138.95	138.95	112.27	5,496
2022-09-21	144.74	144.74	144.74	144.74	116.94	3,123
2022-09-16	147.87	147.87	147.87	147.87	119.47	42
2022-09-15	152.23	152.23	152.23	152.23	123.00	195
2022-09-14	153.17	153.17	153.17	153.17	123.75	1
2022-09-13	156.39	156.39	155.02	155.02	125.25	206
2022-09-01	151.99	151.99	151.58	151.58	122.47	23
2022-08-31	155.15	155.15	154.96	154.96	125.20	56
2022-08-30	155.42	155.42	155.42	155.42	125.57	10
2022-08-26	160.08	160.08	159.64	159.64	128.98	31
2022-08-25	161.32	161.32	161.32	161.32	130.34	4
2022-08-23	160.20	160.20	159.93	159.93	129.22	334
2022-08-22	160.32	160.32	160.32	160.32	129.53	35
2022-08-19	162.70	162.70	162.70	162.70	131.45	35
2022-08-12	168.27	168.79	168.27	168.76	136.35	34
2022-08-11	167.35	167.41	167.35	167.41	135.26	20
2022-08-08	161.75	162.98	161.75	162.98	131.68	21
2022-08-02	162.32	162.32	162.32	162.32	131.15	1
2022-08-01	164.16	164.43	164.16	164.43	132.85	75
2022-07-27	154.90	154.90	154.90	154.90	125.15	50
2022-07-25	150.90	150.90	150.90	150.90	121.92	20
2022-07-22	151.71	151.71	151.71	151.71	122.57	15
2022-07-21	148.07	148.07	146.10	146.10	118.04	22
2022-07-19	143.49	143.49	143.49	143.49	115.93	2
2022-07-13	140.71	140.71	140.71	140.71	113.68	30
2022-07-12	144.11	144.11	144.11	144.11	116.43	3
2022-07-06	151.25	151.25	151.25	151.25	122.20	14
2022-06-30	142.88	142.88	142.88	142.88	115.44	15
2022-06-28	145.80	145.86	145.68	145.68	116.74	7
2022-06-27	143.87	145.91	143.72	145.91	116.93	10
2022-06-22	131.04	132.21	130.46	132.21	105.95	135
2022-06-21	133.13	133.13	133.13	133.13	106.69	175
2022-06-17	132.16	132.16	132.16	132.16	105.91	100
2022-06-16	131.01	131.05	131.01	131.05	105.02	1
2022-06-15	136.22	136.22	135.70	135.70	108.75	7
2022-06-14	137.38	137.38	137.38	137.38	110.10	3,000
2022-05-31	166.21	166.21	166.21	166.21	133.20	38
2022-05-23	161.13	161.13	161.13	161.13	129.13	6
2022-05-17	164.12	164.12	164.12	164.12	131.52	9
2022-05-09	170.64	170.64	170.64	170.64	136.75	2
2022-05-06	177.26	177.26	177.26	177.26	142.06	1
2022-05-05	179.49	179.49	179.06	179.06	143.50	400
2022-05-04	181.27	181.27	181.27	181.27	145.27	1
2022-04-28	189.53	189.53	189.53	189.53	151.89	10
2022-04-26	192.77	192.77	192.59	192.59	154.34	16
2022-04-25	190.85	191.09	190.85	191.09	153.14	16
2022-04-12	196.53	196.53	196.42	196.42	157.41	2
2022-04-11	197.24	197.24	197.24	197.24	158.07	5
2022-04-08	203.22	203.22	203.22	203.22	162.86	230
2022-04-01	203.32	203.32	203.23	203.23	162.87	1
2022-03-29	199.72	199.72	199.72	199.72	159.14	1
2022-03-23	191.29	191.29	191.29	191.29	152.42	6

← NewerPage 17 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.