Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	75.500	75.500	73.537	74.677	69.275	1,102
2025-08-06	78.220	78.330	75.650	75.735	70.257	903
2025-08-05	77.617	78.030	77.112	78.000	72.358	530
2025-08-04	76.180	76.898	75.530	76.677	71.131	1,005
2025-08-01	76.960	77.420	74.770	76.011	70.513	2,089
2025-07-31	78.170	78.170	76.655	76.655	71.110	1,693
2025-07-30	79.170	80.150	79.170	79.710	73.944	306
2025-07-29	79.400	79.400	78.762	79.265	73.531	1,170
2025-07-28	80.350	82.110	79.600	79.600	73.842	342
2025-07-25	82.770	82.770	79.355	81.705	75.795	597
2025-07-24	82.400	83.040	82.139	82.590	76.616	606
2025-07-23	80.690	83.167	80.610	83.167	77.151	464
2025-07-22	79.080	80.914	78.250	80.914	75.062	1,285
2025-07-21	79.190	79.500	77.930	78.717	73.023	1,101
2025-07-18	79.950	79.950	78.068	78.072	72.425	995
2025-07-17	78.457	79.183	78.190	78.590	72.905	390
2025-07-16	78.530	79.105	77.165	78.040	72.395	373
2025-07-15	79.190	79.400	77.290	77.780	72.154	349
2025-07-14	79.900	79.950	78.160	78.778	73.079	1,327
2025-07-11	78.340	79.345	77.270	79.300	73.564	368
2025-07-10	77.210	79.673	76.490	79.534	73.781	592
2025-07-09	77.600	78.130	76.398	77.122	71.543	699
2025-07-08	74.830	77.466	74.710	76.520	70.985	1,229
2025-07-07	75.990	76.830	74.879	74.920	69.501	1,346
2025-07-03	76.270	77.070	75.810	76.947	71.381	596
2025-07-02	74.600	76.337	74.550	75.570	70.104	478
2025-07-01	73.330	76.000	72.174	74.875	69.459	1,717
2025-06-30	71.970	72.620	71.250	72.000	66.792	382
2025-06-27	74.005	74.645	73.719	74.009	67.431	1,247
2025-06-26	74.290	74.540	73.648	73.648	67.102	476
2025-06-25	76.620	76.620	73.275	73.632	67.088	608
2025-06-24	73.020	75.559	73.010	74.858	68.205	1,216
2025-06-23	71.920	73.570	71.200	72.380	65.947	1,068
2025-06-20	70.900	72.050	70.900	71.925	65.532	422
2025-06-18	71.470	71.960	71.026	71.598	65.235	716
2025-06-17	72.090	72.920	71.415	71.415	65.068	1,215
2025-06-16	74.820	74.820	72.000	72.568	66.118	432
2025-06-13	72.490	72.660	71.960	72.100	65.692	1,209
2025-06-12	73.170	73.300	72.305	73.148	66.646	707
2025-06-11	73.800	74.442	73.270	73.330	66.812	2,141
2025-06-10	72.205	74.300	71.905	73.000	66.512	912
2025-06-09	71.340	72.410	70.680	72.338	65.909	1,141
2025-06-06	70.200	71.300	70.200	70.315	64.066	1,366
2025-06-05	70.320	70.950	69.465	70.253	64.009	833
2025-06-04	70.710	71.315	70.360	70.890	64.589	809
2025-06-03	69.920	70.393	68.515	70.319	64.069	2,100
2025-06-02	72.530	72.530	68.610	69.015	62.881	833
2025-05-30	71.240	71.240	69.838	70.209	63.969	293
2025-05-29	70.110	71.713	70.110	70.899	64.598	515
2025-05-28	70.540	70.710	69.069	69.579	63.395	3,602
2025-05-27	69.130	70.041	68.137	69.970	63.751	15,923
2025-05-23	67.370	68.490	67.370	67.850	61.820	1,179
2025-05-22	69.440	69.440	67.540	68.440	62.357	1,913
2025-05-21	71.900	71.900	69.112	69.112	62.969	2,869
2025-05-20	73.606	73.650	72.725	72.999	66.511	950
2025-05-19	74.730	74.730	71.600	74.310	67.705	1,238
2025-05-16	71.936	72.368	71.435	72.320	65.892	524
2025-05-15	70.910	71.535	70.364	71.230	64.899	734
2025-05-14	71.900	72.180	70.611	70.958	64.651	1,975
2025-05-13	75.000	75.000	71.795	72.009	65.608	775

← NewerPage 6 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.