Alexandria Real Estate Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	114.00	114.41	111.95	111.95	99.230	451
2024-11-08	113.60	114.16	113.46	114.15	101.18	629
2024-11-07	112.82	113.67	112.82	112.87	100.04	763
2024-11-06	113.56	114.37	110.87	112.07	99.332	4,183
2024-11-05	111.95	113.95	111.95	112.90	100.07	309
2024-11-04	111.45	112.57	111.42	111.70	99.009	1,359
2024-11-01	112.09	112.95	110.66	111.18	98.548	271
2024-10-31	112.90	113.45	112.41	112.87	100.05	1,612
2024-10-30	112.25	114.46	111.57	113.46	100.57	1,008
2024-10-29	112.57	112.97	111.60	111.98	99.253	544
2024-10-28	114.54	114.88	112.72	112.79	99.975	1,722
2024-10-25	116.20	117.28	113.88	113.88	100.94	1,192
2024-10-24	119.60	120.61	117.18	117.18	103.87	514
2024-10-23	117.67	120.70	117.21	120.30	106.63	569
2024-10-22	119.28	119.28	115.79	117.17	103.86	705
2024-10-21	121.06	121.77	119.76	120.11	106.46	886
2024-10-18	123.40	123.40	121.24	121.56	107.75	378
2024-10-17	121.90	122.39	121.15	121.95	108.09	759
2024-10-16	122.35	122.70	121.90	122.35	108.45	149
2024-10-15	120.91	122.56	119.21	121.99	108.13	1,027
2024-10-14	117.60	119.50	116.93	119.40	105.83	438
2024-10-11	115.41	117.05	115.41	116.75	103.49	483
2024-10-10	114.36	114.57	113.72	114.45	101.45	413
2024-10-09	114.17	114.47	113.07	113.55	100.65	525
2024-10-08	113.26	114.22	112.59	113.31	100.43	311
2024-10-07	116.33	116.33	112.47	113.27	100.40	800
2024-10-04	115.48	115.48	113.35	114.78	101.74	479
2024-10-03	116.29	116.75	114.31	115.26	102.16	269
2024-10-02	115.64	116.62	114.96	116.03	102.85	400
2024-10-01	119.05	119.85	116.66	116.66	103.41	488
2024-09-30	119.32	121.13	117.94	117.94	104.54	718
2024-09-27	122.65	123.78	121.45	121.45	106.50	355
2024-09-26	125.50	125.55	121.91	122.00	106.98	358
2024-09-25	124.75	125.49	123.94	124.35	109.04	204
2024-09-24	121.65	125.01	121.65	125.01	109.62	339
2024-09-23	121.87	122.27	121.42	121.96	106.95	461
2024-09-20	121.48	122.22	119.78	120.55	105.71	51,939
2024-09-19	125.13	125.82	122.82	123.30	108.12	1,274
2024-09-18	124.63	124.68	123.24	124.15	108.87	76
2024-09-17	125.91	125.91	123.88	124.88	109.51	195
2024-09-16	124.87	125.63	123.40	124.80	109.44	466
2024-09-13	122.95	125.57	122.02	124.13	108.85	558
2024-09-12	120.79	122.46	119.60	122.30	107.24	439
2024-09-11	118.42	119.46	117.16	119.41	104.71	652
2024-09-10	118.87	120.37	118.37	119.20	104.53	409
2024-09-09	116.49	118.83	116.40	118.54	103.95	255
2024-09-06	117.01	118.01	115.58	115.90	101.63	463
2024-09-05	118.65	119.25	117.43	117.94	103.42	433
2024-09-04	118.73	119.94	117.20	117.20	102.77	269
2024-09-03	119.10	119.10	117.91	118.52	103.93	408
2024-08-30	118.04	119.21	117.39	117.84	103.33	730
2024-08-29	118.65	119.30	117.36	118.13	103.59	293
2024-08-28	121.05	121.05	119.40	119.42	104.72	188
2024-08-27	120.11	121.52	119.67	120.60	105.75	31
2024-08-23	118.14	122.08	118.14	120.85	105.97	201
2024-08-22	114.73	117.33	114.73	116.83	102.45	349
2024-08-21	114.94	115.88	114.15	114.75	100.62	78
2024-08-20	115.79	115.79	115.09	115.27	101.08	3,772
2024-08-19	115.25	115.41	114.35	115.29	101.10	598
2024-08-16	115.09	115.32	114.20	114.30	100.23	1,109

← NewerPage 9 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.