Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	101.10	101.50	101.10	101.20	96.254	35
2025-08-07	101.70	101.70	101.70	101.70	96.729	4
2025-08-06	105.35	105.35	101.97	101.97	96.986	80
2025-08-05	107.14	108.13	107.14	108.13	102.84	3
2025-08-04	107.33	107.33	104.50	106.59	101.38	27
2025-08-01	106.99	106.99	104.28	106.26	101.07	26
2025-07-31	107.00	108.57	107.00	107.00	101.77	131
2025-07-30	110.55	110.55	110.55	110.55	105.15	1
2025-07-29	110.55	110.55	110.55	110.55	105.15	1
2025-07-28	111.83	111.83	111.37	111.37	105.93	2
2025-07-25	113.50	114.50	110.00	114.50	108.90	78
2025-07-24	113.85	114.40	113.41	113.41	107.87	23
2025-07-23	114.07	114.62	114.07	114.51	108.91	264
2025-07-22	109.34	112.30	109.34	112.30	106.81	11
2025-07-21	109.23	109.23	109.23	109.23	103.89	1
2025-07-18	109.23	109.23	108.35	109.23	103.89	18
2025-07-17	108.26	109.34	108.26	109.34	104.00	3
2025-07-16	109.45	109.45	108.25	108.25	102.96	51
2025-07-15	108.46	108.46	108.46	108.46	103.16	15
2025-07-14	111.00	111.00	109.56	109.56	104.20	168
2025-07-11	110.11	110.11	110.11	110.11	104.73	16
2025-07-10	109.62	110.33	109.62	110.33	104.94	100
2025-07-09	106.10	106.10	105.00	105.50	100.34	73
2025-07-08	105.30	105.30	105.30	105.30	100.15	14
2025-07-07	106.05	106.05	105.20	105.20	100.06	6
2025-07-04	104.94	105.00	104.94	105.00	99.868	14
2025-07-03	103.95	104.99	103.95	104.99	99.858	173
2025-07-02	103.00	103.00	103.00	103.00	97.966	1
2025-07-01	99.960	103.50	99.960	102.90	97.870	104
2025-06-30	98.000	98.760	97.680	98.760	93.933	41
2025-06-27	103.00	103.00	95.510	95.510	90.842	8
2025-06-26	102.65	104.10	100.10	103.00	96.741	8
2025-06-25	102.60	103.03	102.60	102.65	96.413	14
2025-06-24	102.99	103.40	102.60	102.60	96.366	138
2025-06-23	99.600	99.900	99.600	99.800	93.736	14
2025-06-20	99.690	99.690	98.900	99.500	93.454	103
2025-06-18	98.300	98.700	98.300	98.700	92.703	27
2025-06-17	99.050	99.050	98.000	98.000	92.045	51
2025-06-16	99.520	99.520	99.300	99.300	93.266	4
2025-06-13	101.77	101.77	100.60	100.70	94.581	17
2025-06-12	100.40	102.55	100.40	101.30	95.145	69
2025-06-11	102.90	102.90	102.88	102.88	96.629	152
2025-06-10	99.900	103.19	99.900	101.80	95.614	288
2025-06-09	100.10	100.80	99.810	99.900	93.830	1,335
2025-06-06	99.400	100.20	98.160	98.300	92.327	1,143
2025-06-05	99.100	99.100	97.390	97.390	91.472	414
2025-06-04	99.160	99.160	99.160	99.160	93.135	1
2025-06-03	98.100	99.300	98.000	99.200	93.172	347
2025-06-02	99.750	108.99	98.400	108.99	102.37	138
2025-05-30	103.00	103.00	101.20	101.20	95.051	5
2025-05-29	100.30	100.70	99.800	100.70	94.581	102
2025-05-28	99.300	99.300	99.300	99.300	93.266	1
2025-05-27	97.000	98.600	97.000	98.600	92.609	44
2025-05-26	96.890	102.15	96.890	97.630	91.698	66
2025-05-23	97.380	97.380	97.000	97.000	91.106	9
2025-05-22	97.200	97.200	95.950	96.350	90.496	60
2025-05-21	102.00	102.00	97.310	97.310	91.397	111
2025-05-20	103.25	103.50	102.60	102.60	96.366	66
2025-05-19	102.14	105.20	102.14	104.43	98.085	33
2025-05-16	102.40	102.40	102.13	102.13	95.924	70

← NewerPage 6 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.