Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	162.24	164.64	162.24	164.64	150.57	3
2024-08-21	156.80	157.28	156.80	157.28	143.84	25
2024-08-20	157.28	162.88	156.96	157.76	144.28	15
2024-08-19	156.64	156.64	156.48	156.48	143.11	24
2024-08-16	157.12	157.28	156.80	157.28	143.84	7
2024-08-15	156.30	157.49	156.30	157.49	144.03	4
2024-08-14	155.70	156.50	155.50	156.50	143.13	7
2024-08-13	154.05	155.70	154.05	155.70	142.40	3
2024-08-12	156.32	156.32	154.40	154.40	141.21	11
2024-08-09	156.16	156.32	156.16	156.32	142.96	2
2024-08-08	157.76	157.76	157.60	157.60	144.13	16
2024-08-07	163.20	163.20	160.32	160.32	146.62	56
2024-08-06	157.44	165.92	157.44	165.92	151.74	16
2024-08-05	171.36	171.36	161.92	161.92	148.09	18
2024-08-02	166.37	166.37	159.63	160.99	147.24	26
2024-08-01	166.88	166.88	163.03	164.73	150.66	5
2024-07-31	168.30	168.98	166.88	166.88	152.62	62
2024-07-30	166.72	166.88	166.72	166.88	152.62	3
2024-07-29	166.60	166.60	165.75	165.75	151.59	9
2024-07-26	167.36	169.60	167.36	169.12	154.67	563
2024-07-25	164.56	164.56	163.04	163.04	149.11	23
2024-07-24	168.64	168.64	163.54	164.56	150.50	877
2024-07-23	174.06	174.06	169.56	170.46	155.90	234
2024-07-22	174.96	174.96	174.06	174.06	159.19	7
2024-07-19	175.45	175.50	173.34	175.50	160.51	64
2024-07-18	179.28	179.28	179.28	179.28	163.96	27
2024-07-17	176.97	176.97	176.97	176.97	161.85	3
2024-07-16	173.57	173.74	173.57	173.74	158.90	8
2024-07-15	173.06	173.39	173.06	173.39	158.58	6
2024-07-12	170.51	173.91	170.51	173.91	159.05	113
2024-07-11	169.92	169.92	169.92	169.92	155.40	2
2024-07-10	157.12	158.08	156.21	158.08	144.57	5
2024-07-09	158.88	158.88	158.08	158.08	144.57	26
2024-07-08	160.20	160.48	158.88	159.52	145.89	26
2024-07-05	162.24	162.24	160.00	160.00	146.33	23
2024-07-04	162.41	162.41	162.22	162.22	148.36	6
2024-07-03	165.24	165.24	165.24	165.24	151.12	1
2024-07-02	166.88	166.88	166.88	166.88	152.62	1
2024-07-01	162.08	162.08	162.08	162.08	148.23	12
2024-06-28	160.81	160.81	160.81	160.81	147.07	38
2024-06-27	138.00	160.78	138.00	159.04	145.45	152
2024-06-26	159.05	159.05	159.05	159.05	144.33	0
2024-06-25	159.05	159.05	157.49	159.05	144.33	15
2024-06-24	158.08	159.84	158.00	159.84	145.05	14
2024-06-21	158.56	158.56	158.08	158.08	143.45	18
2024-06-20	158.56	158.56	158.56	158.56	143.89	3
2024-06-19	154.88	154.88	154.88	154.88	140.55	0
2024-06-18	154.88	154.88	154.88	154.88	140.55	75
2024-06-17	156.32	156.50	156.32	156.32	141.85	223
2024-06-14	156.96	156.96	156.32	156.32	141.85	116
2024-06-13	157.76	157.76	157.76	157.76	143.16	2
2024-06-12	155.85	155.85	155.85	155.85	141.43	5
2024-06-11	152.85	153.00	152.46	153.00	138.84	132
2024-06-10	153.45	153.45	152.86	152.86	138.71	6
2024-06-07	153.91	153.91	150.60	152.85	138.71	9
2024-06-06	151.81	153.60	151.81	153.60	139.39	2
2024-06-05	156.00	156.00	155.20	155.20	140.84	9
2024-06-04	156.03	156.03	156.03	156.03	141.59	2
2024-06-03	154.80	155.04	154.24	155.04	140.69	5
2024-05-31	153.90	154.80	153.90	154.80	140.47	22

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.6498 USD
2026-06-29	0.6422 USD
2026-03-30	0.6300 USD
2025-12-29	0.6778 USD
2025-09-29	1.2554 USD
2025-06-27	1.2870 USD
2025-03-28	1.3583 USD
2024-12-27	1.3933 USD
2024-09-27	1.2909 USD
2024-06-27	1.2346 USD
2024-03-27	1.1697 USD
2023-12-27	1.0898 USD
2023-09-28	1.0977 USD
2023-06-29	1.4972 USD
2023-03-30	1.4948 USD
2022-12-28	1.5487 USD
2022-09-29	1.5549 USD
2022-06-29	1.5832 USD
2022-03-30	1.3438 USD
2021-12-29	1.5872 USD
2021-09-29	1.5452 USD
2021-06-29	1.4262 USD
2021-03-30	1.5348 USD
2020-12-29	1.4423 USD
2020-09-29	1.5480 USD
2020-06-29	1.4783 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.