Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	54.360	55.776	53.130	54.500	53.684	757
2026-07-28	51.620	53.935	51.010	53.680	52.876	1,703
2026-07-27	51.000	52.180	49.000	51.490	50.719	1,855
2026-07-24	49.000	51.120	47.700	51.010	50.246	741
2026-07-23	49.730	50.620	48.500	49.490	48.749	912
2026-07-22	51.000	51.230	49.780	49.850	49.104	1,032
2026-07-21	50.750	51.490	49.500	50.450	49.695	370
2026-07-20	50.250	51.930	48.110	50.420	49.665	572
2026-07-17	50.180	51.750	49.390	49.830	49.084	673
2026-07-16	48.710	50.000	47.710	49.970	49.222	486
2026-07-15	48.500	49.400	47.450	48.910	48.178	6,648
2026-07-14	48.460	48.700	47.440	47.540	46.828	953
2026-07-13	48.880	48.880	47.500	47.720	47.005	572
2026-07-10	48.800	49.280	47.000	47.840	47.124	182
2026-07-09	48.650	50.350	48.000	48.888	48.156	559
2026-07-08	49.420	51.500	47.950	48.430	47.705	1,022
2026-07-07	50.360	51.490	49.380	50.270	49.517	400
2026-07-06	53.500	54.220	50.748	50.748	49.988	623
2026-07-02	52.300	53.870	52.300	52.750	51.960	1,346
2026-07-01	52.830	54.110	52.370	53.800	52.994	685
2026-06-30	54.450	55.250	53.570	53.662	52.858	500
2026-06-29	56.500	56.500	54.130	54.540	53.014	332
2026-06-26	53.080	56.150	52.760	54.910	53.374	1,414
2026-06-25	51.950	52.870	50.730	52.420	50.953	546
2026-06-24	51.000	52.673	50.930	51.080	49.651	158
2026-06-23	50.980	52.010	48.860	52.010	50.555	292
2026-06-22	51.000	52.000	50.470	51.170	49.738	453
2026-06-18	49.810	51.490	49.010	51.270	49.836	569
2026-06-17	52.480	52.650	50.370	50.370	48.961	499
2026-06-16	52.840	53.120	51.340	51.700	50.254	450
2026-06-15	53.880	54.420	52.670	52.890	51.410	462
2026-06-12	52.250	54.100	52.020	53.560	52.062	660
2026-06-11	52.000	53.500	51.500	52.520	51.051	390
2026-06-10	52.640	53.590	50.427	53.240	51.750	529
2026-06-09	51.880	55.110	50.310	54.700	53.170	2,033
2026-06-08	51.500	52.520	50.020	50.504	49.091	444
2026-06-05	52.000	53.350	51.370	51.768	50.320	752
2026-06-04	51.500	53.290	50.250	52.990	51.507	1,139
2026-06-03	52.000	53.500	51.494	52.040	50.584	2,380
2026-06-02	49.870	51.500	47.520	51.500	50.059	5,390
2026-06-01	49.710	51.090	48.080	49.160	47.785	508
2026-05-29	50.110	50.940	48.990	50.873	49.449	451
2026-05-28	49.930	51.310	49.440	50.110	48.708	896
2026-05-27	49.000	50.060	48.620	49.460	48.076	625
2026-05-26	48.610	49.225	47.820	47.850	46.511	964
2026-05-22	47.850	48.420	47.830	48.320	46.968	1,535
2026-05-21	48.500	48.500	46.000	48.058	46.713	339
2026-05-20	45.870	47.660	45.390	47.380	46.054	717
2026-05-19	45.800	47.510	45.663	46.120	44.830	1,114
2026-05-18	45.000	46.500	44.330	46.120	44.830	559
2026-05-15	46.800	47.000	44.983	45.280	44.013	1,699
2026-05-14	46.210	49.000	46.210	46.720	45.413	624
2026-05-13	47.000	47.130	45.500	47.060	45.743	1,843
2026-05-12	46.990	47.000	44.990	46.590	45.287	764
2026-05-11	47.200	47.200	45.610	45.880	44.596	989
2026-05-08	45.500	47.570	45.000	46.280	44.985	914
2026-05-07	46.630	47.120	45.420	46.050	44.762	1,603
2026-05-06	44.000	47.050	43.000	46.660	45.355	4,795
2026-05-05	41.150	43.240	41.000	43.240	42.030	1,557
2026-05-01	40.510	41.470	40.051	41.210	40.057	827

← NewerPage 2 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.