Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	70.500	74.840	69.940	74.840	72.717	999
2026-01-29	74.240	74.240	70.480	70.480	68.480	387
2026-01-28	72.230	73.500	72.230	73.500	71.415	1,002
2026-01-27	77.340	77.340	74.750	74.800	72.678	25
2026-01-26	78.940	78.940	76.400	76.570	74.398	446
2026-01-23	77.040	78.160	77.040	78.160	75.943	445
2026-01-22	77.540	77.540	77.540	77.540	75.340	1
2026-01-21	77.830	78.000	77.280	77.350	75.156	27
2026-01-20	77.280	77.670	75.610	75.610	73.465	296
2026-01-19	77.870	79.060	77.870	79.060	76.817	34
2026-01-16	76.910	77.310	76.910	77.310	75.117	36
2026-01-15	73.910	77.100	73.910	76.640	74.466	277
2026-01-14	74.000	75.890	73.790	75.420	73.280	684
2026-01-13	73.290	73.600	73.150	73.600	71.512	50
2026-01-12	71.690	73.500	71.690	73.500	71.415	30
2026-01-09	71.960	72.720	71.810	72.040	69.996	34
2026-01-08	71.010	72.550	71.000	72.500	70.443	879
2026-01-07	70.420	71.040	70.420	70.910	68.898	63
2026-01-06	65.710	70.550	65.710	70.550	68.549	1,187
2026-01-05	67.880	67.880	66.640	67.060	65.158	78
2026-01-02	68.200	68.200	66.220	67.200	65.294	299
2025-12-30	68.510	68.510	67.230	67.520	65.604	243
2025-12-29	66.230	66.230	66.230	66.230	64.351	43
2025-12-26	80.100	80.100	66.290	67.500	64.926	507
2025-12-23	68.380	68.380	66.660	66.660	64.119	131
2025-12-22	67.330	67.560	66.300	67.560	64.984	189
2025-12-19	67.480	67.480	66.150	66.660	64.119	49
2025-12-18	65.940	67.680	65.940	67.680	65.100	21
2025-12-17	64.030	65.720	64.030	65.410	62.916	379
2025-12-16	65.000	65.000	62.470	63.910	61.473	135
2025-12-15	61.390	64.460	61.390	64.460	62.002	121
2025-12-12	62.130	62.830	61.510	62.650	60.261	1,264
2025-12-11	65.000	65.000	61.260	61.510	59.165	440
2025-12-10	63.980	63.980	62.090	62.400	60.021	75
2025-12-09	61.740	62.340	61.320	61.560	59.213	61
2025-12-08	62.980	62.980	60.480	61.200	58.867	278
2025-12-05	62.190	63.610	61.680	62.350	59.973	313
2025-12-04	64.480	64.480	61.140	61.570	59.223	548
2025-12-03	69.510	71.280	63.150	64.470	62.012	384
2025-12-02	71.320	72.010	71.320	72.010	69.265	7
2025-12-01	71.490	71.490	70.570	71.060	68.351	28
2025-11-28	72.310	72.390	71.690	72.100	69.351	710
2025-11-27	71.960	75.560	71.960	72.620	69.851	12
2025-11-26	71.300	72.270	70.560	71.960	69.216	12
2025-11-25	70.560	70.780	70.560	70.780	68.081	205
2025-11-24	69.000	70.000	68.500	68.500	65.888	22
2025-11-21	65.870	69.600	65.870	69.300	66.658	1,299
2025-11-19	68.310	68.310	65.810	66.020	63.503	197
2025-11-18	68.360	68.360	67.120	67.720	65.138	76
2025-11-17	69.580	69.580	67.680	67.680	65.100	77
2025-11-14	69.160	69.790	68.400	69.580	66.927	203
2025-11-13	71.000	71.120	69.240	69.440	66.793	688
2025-11-12	72.950	72.950	71.100	71.110	68.399	183
2025-11-11	72.630	72.730	71.100	72.730	69.957	98
2025-11-10	74.070	74.180	71.910	71.910	69.168	145
2025-11-07	75.000	75.000	71.190	73.720	70.909	220
2025-11-06	71.810	73.000	71.060	71.200	68.485	171
2025-11-05	73.280	74.050	71.820	72.870	70.092	122
2025-11-04	74.820	74.900	73.000	73.280	70.486	60
2025-11-03	78.210	78.210	74.240	74.700	71.852	604

← NewerPage 4 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.