Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	63.950	63.950	63.950	63.950	63.301	0
2026-07-24	63.950	63.950	63.950	63.950	63.301	2
2026-07-23	63.950	63.950	63.950	63.950	63.301	3
2026-07-22	64.190	64.190	64.190	64.190	63.538	0
2026-07-21	64.200	64.200	64.190	64.190	63.538	5
2026-07-20	64.000	64.000	64.000	64.000	63.350	40
2026-07-17	61.870	61.870	61.870	61.870	61.242	0
2026-07-16	61.870	61.870	61.870	61.870	61.242	0
2026-07-15	61.870	61.870	61.870	61.870	61.242	22
2026-07-14	59.010	59.010	59.010	59.010	58.411	1
2026-07-13	61.550	61.550	61.550	61.550	60.925	5
2026-07-10	61.000	61.000	61.000	61.000	60.381	5
2026-07-09	61.970	62.470	61.970	62.470	61.836	34
2026-07-08	63.000	63.000	61.970	61.970	61.341	109
2026-07-07	64.860	65.510	64.860	65.270	64.607	34
2026-07-06	69.850	69.850	64.530	64.530	63.875	36
2026-07-03	70.150	70.150	70.150	70.150	69.438	0
2026-07-02	70.150	70.150	70.150	70.150	69.438	0
2026-07-01	70.150	70.150	70.150	70.150	69.438	2
2026-06-30	71.000	71.000	69.460	69.460	68.755	78
2026-06-29	73.000	73.000	73.000	73.000	72.259	0
2026-06-26	73.000	73.000	73.000	73.000	71.623	1
2026-06-25	66.640	66.640	66.020	66.020	64.775	146
2026-06-24	66.640	66.640	66.640	66.640	65.383	34
2026-06-23	67.250	67.250	67.250	67.250	65.982	50
2026-06-22	72.990	72.990	64.470	65.590	64.353	170
2026-06-19	64.240	64.240	64.240	64.240	63.028	0
2026-06-18	64.240	64.240	64.240	64.240	63.028	0
2026-06-17	64.240	64.240	64.240	64.240	63.028	1
2026-06-16	66.910	66.910	66.000	66.000	64.755	13
2026-06-15	66.990	67.340	66.690	66.690	65.432	116
2026-06-12	68.600	68.600	67.190	67.190	65.923	7
2026-06-11	68.510	68.510	68.510	68.510	67.218	0
2026-06-10	68.730	68.730	68.510	68.510	67.218	17
2026-06-09	68.120	70.770	68.120	70.770	69.435	800
2026-06-08	65.810	65.810	65.810	65.810	64.569	10
2026-06-05	65.830	67.000	65.830	67.000	65.736	26
2026-06-03	65.330	66.780	65.170	65.170	63.941	2,425
2026-06-02	61.250	66.670	61.080	66.670	65.413	7
2026-06-01	63.380	63.380	61.250	61.250	60.095	54
2026-05-29	63.940	63.940	62.820	63.380	62.185	17
2026-05-28	63.190	63.420	63.190	63.300	62.106	19
2026-05-27	62.950	62.950	62.690	62.690	61.508	38
2026-05-26	60.400	60.400	60.060	60.060	58.927	97
2026-05-25	60.600	60.600	60.600	60.600	59.457	50
2026-05-22	60.130	60.600	60.130	60.600	59.457	132
2026-05-21	60.050	60.050	59.660	59.660	58.535	7
2026-05-20	58.000	58.000	58.000	58.000	56.906	2
2026-05-19	58.000	58.000	58.000	58.000	56.906	15
2026-05-18	57.720	58.250	57.720	58.000	56.906	506
2026-05-15	57.550	57.720	57.550	57.720	56.631	9
2026-05-14	57.550	57.550	57.550	57.550	56.465	0
2026-05-13	57.720	57.720	56.500	57.550	56.465	114
2026-05-12	57.060	57.060	56.500	56.890	55.817	103
2026-05-11	57.440	57.440	55.870	55.870	54.816	59
2026-05-08	56.350	57.110	56.350	56.870	55.797	167
2026-05-07	56.600	56.600	56.350	56.350	55.287	12
2026-05-06	54.900	57.790	54.900	57.640	56.553	66
2026-05-05	51.880	54.000	51.880	54.000	52.982	164
2026-05-04	50.620	51.300	50.460	50.460	49.508	150

← NewerPage 2 of 3 · 127 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.