Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	77.810	77.810	73.495	74.560	67.933	1,716
2025-05-09	74.262	74.480	73.530	74.059	67.476	285
2025-05-08	72.070	74.652	71.900	74.652	68.017	1,278
2025-05-07	71.941	72.543	71.360	71.700	65.327	1,359
2025-05-06	73.410	73.870	71.644	71.690	65.318	1,622
2025-05-02	74.900	75.500	74.040	74.630	67.997	1,239
2025-05-01	72.960	74.140	72.314	73.310	66.794	240
2025-04-30	73.060	73.060	70.660	72.185	65.769	1,259
2025-04-29	78.950	78.950	71.715	73.035	66.544	4,258
2025-04-28	77.000	78.540	75.748	76.150	69.382	854
2025-04-25	77.052	78.050	75.440	76.165	69.396	481
2025-04-24	77.220	77.560	76.667	77.311	70.440	461
2025-04-23	78.190	79.950	77.385	77.385	70.507	224
2025-04-22	76.140	77.780	75.738	76.140	69.373	97
2025-04-17	77.620	79.090	77.491	78.110	71.168	705
2025-04-16	79.320	79.590	77.674	77.716	70.808	391
2025-04-15	79.058	80.250	78.420	79.132	72.099	720
2025-04-14	77.850	79.690	77.850	79.690	72.607	926
2025-04-11	74.340	76.175	73.455	75.680	68.953	452
2025-04-10	79.500	80.200	73.430	74.604	67.973	1,431
2025-04-09	77.750	79.755	71.310	79.691	72.608	1,587
2025-04-08	80.000	81.100	78.210	78.300	71.341	479
2025-04-07	78.450	81.730	76.730	79.020	71.997	3,061
2025-04-04	86.250	86.250	81.570	83.480	76.060	45,284
2025-04-03	90.420	91.390	87.180	87.898	80.086	1,643
2025-04-02	91.110	92.757	90.000	92.400	84.188	363
2025-04-01	94.230	94.230	90.260	90.305	82.279	620
2025-03-31	94.850	94.850	91.160	92.140	83.951	1,133
2025-03-28	96.820	96.820	94.957	95.795	86.078	618
2025-03-27	96.330	97.535	95.585	96.019	86.280	947
2025-03-26	96.090	97.500	95.737	95.978	86.243	458
2025-03-25	97.340	97.390	96.180	96.380	86.604	316
2025-03-24	96.840	97.815	96.570	97.220	87.358	397
2025-03-21	96.270	97.088	95.482	96.390	86.613	710
2025-03-20	98.050	98.050	97.098	97.177	87.320	261
2025-03-19	98.880	98.880	96.882	98.035	88.091	783
2025-03-18	99.400	99.940	97.730	98.240	88.275	313
2025-03-17	100.00	101.20	99.130	100.16	90.000	309
2025-03-14	97.794	98.960	96.674	98.918	88.884	401
2025-03-13	98.610	99.495	96.943	96.975	87.138	1,462
2025-03-12	99.710	99.710	97.780	97.780	87.862	476
2025-03-11	102.34	102.74	98.880	99.840	89.713	390
2025-03-10	102.87	105.04	102.03	102.06	91.708	703
2025-03-07	100.35	102.70	100.00	102.70	92.283	333
2025-03-06	100.08	101.64	98.700	99.425	89.340	287
2025-03-05	101.13	101.55	99.270	100.78	90.553	488
2025-03-04	101.50	101.84	100.32	100.51	90.312	704
2025-03-03	102.80	103.54	101.63	101.73	91.411	3,047
2025-02-28	101.21	101.94	100.24	100.83	90.604	111
2025-02-27	99.694	101.67	98.530	101.67	91.357	1,086
2025-02-26	101.48	101.48	99.410	99.410	89.326	265
2025-02-25	97.600	101.21	97.600	101.21	90.939	970
2025-02-24	96.900	97.425	95.365	97.018	87.177	644
2025-02-21	95.470	95.800	94.915	95.100	85.454	252
2025-02-20	95.250	95.900	95.135	95.786	86.070	271
2025-02-19	96.190	96.190	94.910	95.148	85.497	222
2025-02-18	94.540	95.500	94.500	95.358	85.686	649
2025-02-14	95.990	96.830	95.465	95.465	85.782	103
2025-02-13	95.500	96.060	95.000	95.195	85.539	97
2025-02-12	93.900	95.300	93.150	95.068	85.425	448

← NewerPage 7 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.