Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	51.100	51.100	50.620	50.620	49.665	181
2026-04-29	50.800	51.390	50.340	51.100	50.136	589
2026-04-28	57.470	57.470	49.660	50.000	49.057	117
2026-04-27	58.500	58.500	56.900	56.900	55.827	16
2026-04-24	58.440	58.440	58.440	58.440	57.338	100
2026-04-23	57.890	58.260	57.120	58.260	57.161	28
2026-04-22	59.690	59.690	58.130	58.260	57.161	28
2026-04-20	60.660	61.080	59.760	61.020	59.869	339
2026-04-17	60.170	60.420	60.170	60.420	59.280	52
2026-04-16	59.590	59.950	59.240	59.950	58.819	592
2026-04-15	57.020	57.020	57.020	57.020	55.945	2
2026-04-14	55.660	56.450	55.660	56.450	55.385	2,428
2026-04-13	54.100	54.550	53.750	54.500	53.472	16
2026-04-10	56.820	56.820	52.790	52.860	51.863	3,266
2026-04-09	56.250	56.250	56.250	56.250	55.189	10
2026-04-08	57.720	57.780	57.240	57.480	56.396	1,021
2026-04-07	56.120	56.820	55.500	56.820	55.748	37
2026-04-06	55.740	56.160	55.180	55.560	54.512	61
2026-04-02	56.500	56.500	53.760	55.180	54.139	2,040
2026-04-01	60.180	61.200	56.000	56.000	54.944	259
2026-03-31	65.020	65.020	60.110	60.110	58.976	84
2026-03-30	65.000	65.000	65.000	65.000	63.774	0
2026-03-27	65.000	65.000	65.000	65.000	63.156	17
2026-03-26	62.900	62.900	62.260	62.260	60.494	62
2026-03-25	62.330	62.330	60.520	60.520	58.803	123
2026-03-24	62.820	62.820	62.470	62.470	60.698	22
2026-03-23	63.360	63.370	63.360	63.370	61.572	14
2026-03-20	63.150	63.150	63.150	63.150	61.358	70
2026-03-19	63.190	63.190	63.190	63.190	61.397	0
2026-03-18	63.830	63.830	63.190	63.190	61.397	13
2026-03-17	63.910	63.910	63.910	63.910	62.097	1
2026-03-16	66.620	66.620	63.320	63.320	61.524	409
2026-03-13	65.170	65.170	64.690	64.690	62.855	31
2026-03-12	65.000	66.370	65.000	65.960	64.089	62
2026-03-11	64.340	64.340	64.340	64.340	62.515	30
2026-03-10	65.730	66.220	65.400	66.070	64.196	101
2026-03-09	66.010	66.010	64.490	65.310	63.457	40
2026-03-06	66.750	67.000	66.650	66.980	65.080	21
2026-03-05	69.170	69.170	68.380	68.380	66.440	17
2026-03-04	67.810	67.990	67.810	67.990	66.061	2
2026-03-03	68.000	68.000	68.000	68.000	66.071	40
2026-03-02	69.220	69.220	69.220	69.220	67.256	1
2026-02-27	70.140	70.140	68.670	69.920	67.936	233
2026-02-26	70.550	70.550	70.150	70.150	68.160	220
2026-02-25	70.080	70.560	67.950	69.300	67.334	54
2026-02-24	71.200	71.200	70.080	70.080	68.092	3
2026-02-23	68.880	68.880	68.260	68.720	66.770	461
2026-02-20	69.290	69.360	68.960	69.360	67.392	127
2026-02-19	71.340	71.340	71.340	71.340	69.316	0
2026-02-18	71.130	71.950	71.130	71.340	69.316	11
2026-02-13	70.010	70.010	67.750	68.590	66.644	16
2026-02-12	69.240	69.240	66.370	66.370	64.487	175
2026-02-11	74.060	74.060	74.060	74.060	71.959	0
2026-02-10	73.750	74.060	73.750	74.060	71.959	3
2026-02-09	71.500	71.750	71.060	71.750	69.714	7
2026-02-06	72.000	72.000	72.000	72.000	69.957	17
2026-02-05	70.150	72.520	70.150	72.520	70.463	17
2026-02-04	72.740	73.000	72.740	73.000	70.929	3
2026-02-03	70.000	70.480	70.000	70.070	68.082	28
2026-02-02	70.910	71.680	70.910	71.110	69.093	507

← NewerPage 3 of 5 · 249 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.