Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	55.250	55.310	53.260	53.939	51.599	605
2026-01-30	55.460	55.460	53.300	54.380	52.021	366
2026-01-29	54.740	56.360	53.225	53.890	51.552	929
2026-01-28	58.790	58.800	55.220	56.330	53.887	2,807
2026-01-27	58.000	59.250	56.200	58.885	56.331	1,428
2026-01-26	59.500	59.690	57.795	58.155	55.632	3,418
2026-01-23	58.010	59.131	57.850	59.131	56.566	2,069
2026-01-22	59.320	59.320	57.990	58.549	56.009	756
2026-01-21	56.880	58.500	56.880	58.139	55.617	1,713
2026-01-20	56.800	57.440	56.020	57.440	54.948	1,693
2026-01-16	57.400	57.885	56.580	57.695	55.192	878
2026-01-15	56.150	57.560	55.780	57.073	54.597	1,217
2026-01-14	54.900	56.101	54.430	56.101	53.668	1,180
2026-01-13	53.980	54.738	53.660	54.260	51.906	2,934
2026-01-12	53.820	54.678	52.410	54.620	52.251	1,347
2026-01-09	53.460	54.130	53.100	54.041	51.697	925
2026-01-08	53.160	53.810	51.760	53.810	51.476	238
2026-01-07	52.320	53.500	51.670	52.372	50.100	1,600
2026-01-06	49.010	51.754	49.010	51.754	49.509	2,119
2026-01-05	48.310	49.847	48.310	49.638	47.485	244
2026-01-02	48.940	49.496	48.140	49.282	47.145	3,839
2025-12-31	48.900	49.148	48.200	49.148	47.016	2,480
2025-12-30	49.200	49.466	48.941	49.308	47.169	2,455
2025-12-29	48.590	50.090	48.000	49.209	46.385	3,688
2025-12-24	48.440	48.803	47.760	48.803	46.003	1,907
2025-12-23	48.690	49.180	47.820	48.250	45.482	1,831
2025-12-22	47.950	48.880	47.777	48.335	45.562	2,200
2025-12-19	48.810	49.100	47.483	48.613	45.824	1,597
2025-12-18	47.400	48.550	46.980	48.380	45.604	1,429
2025-12-17	47.160	47.760	46.900	47.006	44.309	442
2025-12-16	47.870	47.870	45.788	45.848	43.218	1,977
2025-12-15	46.980	47.690	46.800	47.176	44.469	5,187
2025-12-12	45.750	46.230	45.510	46.120	43.474	1,885
2025-12-11	46.760	47.030	45.500	45.660	43.040	3,148
2025-12-10	45.500	45.830	45.260	45.735	43.111	1,728
2025-12-09	45.070	45.920	44.900	44.950	42.371	659
2025-12-08	45.500	46.000	44.187	44.840	42.267	4,200
2025-12-05	46.970	47.420	46.000	46.181	43.531	3,405
2025-12-04	48.890	48.960	46.220	46.420	43.757	5,085
2025-12-03	53.900	54.260	48.370	48.695	45.901	9,604
2025-12-02	53.485	54.000	53.124	53.615	50.539	2,185
2025-12-01	53.390	53.500	52.583	53.060	50.016	2,286
2025-11-28	53.820	54.480	53.530	54.100	50.996	1,350
2025-11-26	52.920	53.827	52.070	53.695	50.614	844
2025-11-25	52.170	52.720	50.820	52.459	49.449	3,322
2025-11-24	51.230	51.530	50.490	50.791	47.876	1,494
2025-11-21	49.150	51.652	48.500	51.392	48.443	1,058
2025-11-20	49.990	50.439	48.717	48.830	46.028	974
2025-11-19	50.400	50.810	49.512	49.608	46.762	3,505
2025-11-18	51.030	51.240	50.231	50.847	47.930	1,887
2025-11-17	52.365	52.590	51.221	51.221	48.282	713
2025-11-14	52.990	52.990	51.500	52.235	49.238	1,897
2025-11-13	53.500	53.710	52.350	52.750	49.724	1,614
2025-11-12	54.910	55.010	54.000	54.000	50.902	1,069
2025-11-11	54.490	54.920	53.800	54.811	51.666	741
2025-11-10	56.370	56.690	54.500	54.740	51.599	1,030
2025-11-07	53.080	54.735	52.910	54.730	51.590	1,266
2025-11-06	54.430	54.708	53.000	53.523	50.452	883
2025-11-05	54.290	54.600	53.190	53.870	50.779	2,029
2025-11-04	55.850	55.850	54.000	54.140	51.034	5,427

← NewerPage 4 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.