Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	74.500	78.410	74.500	78.210	75.228	295
2025-10-30	78.140	78.140	74.500	76.280	73.372	829
2025-10-29	83.280	84.480	76.740	77.370	74.420	7,691
2025-10-28	95.990	95.990	83.990	83.990	80.788	3,443
2025-10-27	103.71	104.55	103.51	103.81	99.852	251
2025-10-24	103.05	104.84	103.05	104.51	100.53	348
2025-10-23	105.14	105.14	104.00	104.00	100.03	262
2025-10-22	104.44	105.49	104.44	105.49	101.47	4
2025-10-21	102.33	103.60	102.33	102.91	98.986	92
2025-10-20	102.33	103.60	102.33	103.40	99.458	1,156
2025-10-17	102.90	103.88	100.70	101.31	97.447	313
2025-10-16	104.30	104.30	102.90	102.90	98.977	15
2025-10-15	103.13	106.20	103.13	104.21	100.24	135
2025-10-14	102.27	102.90	101.71	102.13	98.236	206
2025-10-13	100.50	101.00	100.01	101.00	97.149	213
2025-10-10	101.32	102.15	100.65	102.06	98.169	58
2025-10-09	101.00	102.00	99.500	100.30	96.476	171
2025-10-08	105.40	105.40	101.30	101.30	97.438	43
2025-10-07	107.25	107.47	104.39	104.49	100.51	622
2025-10-06	110.45	111.21	106.37	106.59	102.53	86
2025-10-03	113.40	113.82	113.08	113.08	108.77	167
2025-10-02	111.11	112.31	111.11	111.45	107.20	25
2025-10-01	108.89	111.21	108.80	111.00	106.77	43
2025-09-30	111.00	111.12	109.30	111.12	106.88	2,199
2025-09-29	113.50	116.00	106.87	113.89	109.55	26
2025-09-26	112.32	112.80	112.32	112.32	106.83	92
2025-09-25	113.52	113.52	113.52	113.52	107.97	1
2025-09-24	116.16	116.16	114.36	114.84	109.23	1,276
2025-09-23	115.68	116.92	114.40	115.06	109.44	220
2025-09-22	115.56	115.56	115.17	115.17	109.54	21
2025-09-19	116.76	116.76	115.57	116.52	110.82	157
2025-09-18	115.17	116.16	114.48	116.16	110.48	15
2025-09-17	115.50	116.00	113.63	113.74	108.18	343
2025-09-16	113.96	114.07	113.64	114.07	108.49	104
2025-09-15	113.20	113.52	113.16	113.52	107.97	145
2025-09-12	115.06	115.06	114.00	115.06	109.44	12
2025-09-11	115.28	115.38	114.73	115.06	109.44	232
2025-09-10	115.63	115.63	113.74	114.07	108.49	259
2025-09-09	114.12	114.48	114.12	114.48	108.88	24
2025-09-08	114.00	115.50	114.00	115.50	109.85	883
2025-09-05	111.20	114.84	111.20	114.84	109.23	45
2025-09-04	109.09	113.39	109.09	113.30	107.76	522
2025-09-03	111.65	111.65	109.56	111.32	105.88	35
2025-09-02	111.32	111.76	110.44	111.10	105.67	24
2025-09-01	117.00	117.00	113.39	113.62	108.07	16
2025-08-29	111.50	112.75	111.50	112.20	106.72	121
2025-08-28	111.50	111.50	109.89	110.77	105.36	172
2025-08-27	111.65	111.65	110.55	111.32	105.88	152
2025-08-26	109.78	110.66	109.78	110.33	104.94	9
2025-08-25	109.50	109.50	107.69	109.12	103.79	273
2025-08-22	107.47	110.66	107.47	109.00	103.67	543
2025-08-21	105.80	105.80	105.80	105.80	100.63	20
2025-08-20	108.10	108.24	108.10	108.24	102.95	85
2025-08-19	107.20	108.10	106.40	108.10	102.82	71
2025-08-18	104.00	106.30	104.00	105.30	100.15	482
2025-08-15	100.31	101.20	100.31	101.00	96.063	126
2025-08-14	100.80	100.80	100.10	100.40	95.493	176
2025-08-13	98.950	101.20	98.950	101.20	96.254	64
2025-08-12	97.300	98.200	97.300	98.100	93.305	76
2025-08-11	101.10	101.10	97.700	97.700	92.925	39

← NewerPage 5 of 21 · 1,253 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.