Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	40.750	41.480	40.280	40.830	39.688	1,125
2026-04-29	40.000	41.301	40.000	41.120	39.970	2,865
2026-04-28	45.990	45.990	39.450	41.429	40.270	18,404
2026-04-27	46.970	48.000	46.332	46.550	45.248	1,723
2026-04-24	47.510	47.510	45.800	46.810	45.500	256
2026-04-23	46.400	47.350	45.140	45.640	44.363	927
2026-04-22	48.500	48.500	46.500	46.530	45.228	505
2026-04-21	48.240	49.390	47.000	47.358	46.033	683
2026-04-20	48.000	49.160	47.440	48.840	47.474	697
2026-04-17	48.700	49.155	47.290	48.260	46.910	1,262
2026-04-16	46.500	48.800	46.500	48.170	46.822	836
2026-04-15	45.500	47.780	44.360	47.380	46.054	1,994
2026-04-14	43.800	45.270	43.240	44.829	43.575	3,041
2026-04-13	42.500	43.740	41.780	43.660	42.438	772
2026-04-10	45.000	45.000	41.850	41.899	40.727	809
2026-04-09	44.840	46.000	43.900	44.350	43.109	617
2026-04-08	45.060	45.850	44.300	45.003	43.744	2,677
2026-04-07	43.900	44.040	42.800	43.950	42.720	1,270
2026-04-02	42.920	44.900	41.470	43.010	41.807	3,679
2026-04-01	47.340	47.790	44.080	44.080	42.847	1,418
2026-03-31	46.850	47.040	46.210	46.330	45.034	930
2026-03-30	46.960	47.500	45.100	45.449	43.477	2,233
2026-03-27	49.490	49.490	45.600	45.845	43.856	1,255
2026-03-26	46.540	48.670	46.500	47.440	45.382	490
2026-03-25	48.000	48.000	46.075	46.880	44.847	977
2026-03-24	48.140	48.580	47.320	47.930	45.851	203
2026-03-23	47.390	49.530	46.520	48.890	46.769	941
2026-03-20	50.000	50.990	47.660	47.700	45.631	852
2026-03-19	48.160	49.540	46.000	49.540	47.391	669
2026-03-18	49.880	49.880	48.440	48.445	46.344	296
2026-03-17	48.310	50.090	48.310	49.817	47.656	3,028
2026-03-16	50.040	50.290	48.061	48.740	46.626	4,022
2026-03-13	50.250	51.250	48.650	48.680	46.568	440
2026-03-12	49.010	51.000	49.010	50.360	48.176	78
2026-03-11	50.650	51.030	50.000	50.710	48.510	158
2026-03-10	51.180	51.480	50.265	50.982	48.770	238
2026-03-09	50.520	50.520	48.472	50.300	48.118	1,098
2026-03-06	52.000	52.370	49.810	50.470	48.281	841
2026-03-05	54.000	54.000	51.692	51.740	49.496	2,577
2026-03-04	51.600	53.092	51.600	53.092	50.789	1,540
2026-03-03	52.530	54.040	49.670	52.400	50.127	4,552
2026-03-02	50.000	54.040	50.000	53.090	50.787	4,634
2026-02-27	55.000	55.500	52.500	54.340	51.983	1,324
2026-02-26	54.430	54.930	53.360	54.470	52.107	362
2026-02-25	53.300	54.990	52.600	54.000	51.658	751
2026-02-24	52.460	55.180	52.460	54.660	52.289	243
2026-02-23	52.830	54.230	52.480	53.855	51.519	1,991
2026-02-20	52.580	53.890	52.540	53.450	51.132	311
2026-02-19	54.160	54.750	52.988	53.360	51.045	689
2026-02-18	54.980	55.280	53.850	54.820	52.442	480
2026-02-17	52.490	54.200	52.430	54.075	51.729	253
2026-02-13	50.080	53.302	50.000	52.800	50.510	842
2026-02-12	54.110	54.520	50.150	51.110	48.893	2,156
2026-02-11	56.860	57.380	54.650	54.650	52.279	923
2026-02-10	56.200	57.130	56.100	56.510	54.059	1,169
2026-02-09	55.940	56.450	54.510	55.980	53.552	320
2026-02-06	55.470	55.860	54.440	55.610	53.198	1,169
2026-02-05	54.890	55.330	53.969	54.690	52.318	328
2026-02-04	53.960	56.230	53.450	55.545	53.136	1,064
2026-02-03	54.990	54.990	53.250	53.590	51.265	4,063

← NewerPage 3 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.