Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	137.62	137.62	135.94	135.94	126.42	28
2025-02-13	135.24	135.24	135.24	135.24	125.77	0
2025-02-12	137.34	137.34	135.24	135.24	125.77	2
2025-02-11	137.34	137.34	137.34	137.34	127.72	16
2025-02-10	140.84	140.84	137.34	139.58	129.80	9
2025-02-07	142.38	142.38	142.38	142.38	132.41	5
2025-02-06	150.00	150.00	138.67	138.67	128.96	42
2025-02-05	139.30	139.30	139.30	139.30	129.54	1
2025-02-04	138.75	138.75	138.75	138.75	129.03	0
2025-02-03	139.95	139.95	138.75	138.75	129.03	41
2025-01-31	141.00	141.00	140.84	140.98	131.10	54
2025-01-30	141.57	141.57	141.57	141.57	131.65	2
2025-01-29	143.36	143.36	141.00	141.57	131.65	12
2025-01-28	144.10	144.10	142.30	142.30	132.33	419
2025-01-27	150.90	151.10	150.41	150.41	139.87	10
2025-01-24	150.03	150.03	150.03	150.03	139.52	2
2025-01-23	147.42	147.42	147.42	147.42	137.09	3
2025-01-22	141.00	150.30	141.00	150.30	139.77	9
2025-01-21	156.00	156.00	156.00	156.00	145.07	2
2025-01-20	152.41	155.13	152.15	155.13	144.26	9
2025-01-17	153.55	154.51	153.55	154.08	143.29	113
2025-01-16	149.25	149.25	147.60	147.60	137.26	49
2025-01-15	148.65	149.25	148.65	149.25	138.79	8
2025-01-14	147.91	147.91	147.91	147.91	137.55	141
2025-01-13	145.50	145.95	145.50	145.95	135.73	5
2025-01-10	147.40	147.40	145.80	145.80	135.59	15
2025-01-09	149.55	149.55	147.40	147.40	137.07	8
2025-01-08	143.25	149.55	143.25	149.55	139.07	4
2025-01-07	148.95	148.95	148.92	148.92	138.49	3
2025-01-06	152.25	152.25	150.05	150.05	139.54	43
2025-01-03	154.69	154.69	152.55	154.05	143.26	8
2025-01-02	163.64	163.64	153.15	153.15	142.42	3
2024-12-30	155.68	155.68	155.68	155.68	144.77	0
2024-12-27	155.68	155.68	155.68	155.68	144.77	0
2024-12-26	155.00	155.68	155.00	155.68	143.48	4
2024-12-23	150.75	152.89	150.75	152.89	140.91	4
2024-12-20	151.10	153.00	150.66	151.20	139.35	30
2024-12-19	151.45	152.00	151.10	151.10	139.26	66
2024-12-18	160.96	160.96	158.08	158.08	145.69	2
2024-12-17	157.44	157.44	156.48	156.48	144.22	3
2024-12-16	154.95	154.95	154.95	154.95	142.81	0
2024-12-13	155.10	155.10	154.95	154.95	142.81	2
2024-12-12	158.70	158.70	154.58	154.58	142.46	4
2024-12-11	160.00	160.00	157.12	157.12	144.81	23
2024-12-10	160.96	160.96	160.00	160.00	147.46	16
2024-12-09	162.00	162.00	160.96	160.96	148.34	8
2024-12-06	160.80	160.80	159.40	159.40	146.91	16
2024-12-05	164.98	164.98	156.54	158.00	145.62	22
2024-12-04	165.58	165.58	157.92	157.92	145.54	4
2024-12-03	165.58	165.58	165.58	165.58	152.60	2
2024-12-02	165.44	168.96	165.44	168.96	155.72	39
2024-11-29	165.58	167.50	165.58	167.20	154.10	369
2024-11-28	165.00	167.00	163.67	167.00	153.91	127
2024-11-27	164.96	164.96	164.96	164.96	152.03	1
2024-11-26	161.92	162.24	161.92	162.24	149.52	7
2024-11-25	162.56	162.56	161.22	161.22	148.58	4
2024-11-22	154.20	157.35	154.20	157.35	145.02	47
2024-11-21	152.27	154.20	152.27	154.20	142.11	463
2024-11-19	153.45	153.45	150.15	150.15	138.38	4
2024-11-18	154.95	154.95	149.60	149.85	138.10	53

← NewerPage 8 of 21 · 1,254 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.