Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	100.00	101.20	99.400	101.20	95.051	1,457
2025-05-14	100.99	100.99	100.00	100.50	94.393	1,203
2025-05-13	104.90	104.90	100.99	100.99	94.854	102
2025-05-12	104.70	104.90	104.70	104.90	98.526	15
2025-05-09	103.10	105.10	103.10	104.70	98.338	67
2025-05-08	105.00	105.00	103.10	103.10	96.835	6
2025-05-07	102.60	102.60	102.60	102.60	96.366	10
2025-05-06	104.60	104.60	102.60	102.60	96.366	6
2025-05-05	106.70	106.70	104.28	105.00	98.620	32
2025-05-02	105.70	105.70	105.50	105.50	99.090	52
2025-04-30	102.70	103.00	101.40	103.00	96.741	59
2025-04-29	107.25	107.25	101.75	102.63	96.394	452
2025-04-28	110.99	110.99	108.02	108.02	101.46	808
2025-04-25	109.16	109.16	107.69	108.13	101.56	18
2025-04-24	109.00	110.55	108.68	109.89	103.21	355
2025-04-23	109.00	109.00	109.00	109.00	102.38	0
2025-04-22	114.40	114.40	109.00	109.00	102.38	46
2025-04-17	113.40	113.40	113.40	113.40	106.51	0
2025-04-16	117.96	117.96	113.40	113.40	106.51	10
2025-04-15	116.88	116.88	116.76	116.76	109.67	21
2025-04-14	112.42	116.20	112.42	115.94	108.90	37
2025-04-11	113.85	113.85	109.00	109.34	102.70	24
2025-04-10	113.04	113.04	110.00	110.00	103.32	18
2025-04-09	115.35	115.35	109.96	109.96	103.28	13
2025-04-08	117.48	118.92	115.35	115.35	108.34	18
2025-04-07	124.99	124.99	113.77	115.35	108.34	839
2025-04-04	121.90	121.90	119.00	120.24	112.93	76
2025-04-03	123.60	123.60	122.85	122.85	115.39	78
2025-04-02	128.26	130.65	128.26	130.65	122.71	2
2025-04-01	130.65	131.69	128.50	128.50	120.69	71
2025-03-31	136.00	136.00	130.62	130.62	122.68	67
2025-03-28	140.00	140.00	138.37	138.38	129.97	6
2025-03-27	137.27	137.27	137.27	137.27	127.65	0
2025-03-26	136.10	138.96	136.10	137.27	127.65	35
2025-03-25	139.86	139.86	136.10	136.10	126.57	12
2025-03-24	140.67	140.67	140.14	140.14	130.32	4
2025-03-21	140.56	140.56	137.90	138.46	128.76	19
2025-03-20	135.27	138.00	135.27	137.90	128.24	7
2025-03-19	138.59	138.59	137.95	138.03	128.36	304
2025-03-18	139.30	139.30	139.30	139.30	129.54	1
2025-03-17	143.67	144.06	143.22	143.22	133.19	5
2025-03-14	149.99	149.99	138.60	142.24	132.28	18
2025-03-13	142.00	142.00	141.96	141.96	132.01	4
2025-03-12	142.80	143.37	141.82	141.96	132.01	61
2025-03-11	150.15	150.15	145.95	145.95	135.73	8
2025-03-10	149.40	150.57	149.10	149.10	138.65	68
2025-03-07	143.55	143.55	143.55	143.55	133.49	0
2025-03-06	143.70	143.70	143.55	143.55	133.49	5
2025-03-05	144.81	144.81	144.81	144.81	134.67	0
2025-02-28	144.81	144.81	144.81	144.81	134.67	0
2025-02-27	144.81	144.81	144.81	144.81	134.67	0
2025-02-26	145.71	145.71	144.81	144.81	134.67	4
2025-02-25	139.86	139.86	139.86	139.86	130.06	0
2025-02-24	138.04	139.86	137.90	139.86	130.06	14
2025-02-21	137.90	137.90	135.32	135.32	125.84	59
2025-02-20	135.80	136.26	135.80	136.23	126.69	8
2025-02-19	135.80	135.80	135.80	135.80	126.29	1
2025-02-18	137.94	137.94	135.52	135.80	126.29	59
2025-02-17	136.57	136.57	136.57	136.57	127.00	41
2025-02-14	137.62	137.62	135.94	135.94	126.42	28

← NewerPage 7 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.