Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	156.64	158.40	156.64	158.40	145.98	4
2024-11-13	156.32	159.36	156.32	157.47	145.13	25
2024-11-12	161.04	161.08	156.76	156.76	144.47	43
2024-11-11	168.00	168.00	163.84	163.84	151.00	4
2024-11-08	165.24	165.24	162.88	162.88	150.11	32
2024-11-07	160.00	160.00	160.00	160.00	147.46	0
2024-11-06	164.15	164.15	160.00	160.00	147.46	207
2024-11-05	164.30	165.28	164.30	165.28	152.33	5
2024-11-04	163.04	163.04	160.80	162.24	149.52	6
2024-11-01	163.52	163.52	163.04	163.04	150.26	3
2024-10-31	161.21	164.16	161.21	164.16	151.29	14
2024-10-30	160.51	164.50	160.51	164.50	151.61	117
2024-10-29	165.28	165.28	160.48	160.48	147.90	866
2024-10-28	161.28	161.50	160.35	161.28	148.64	37
2024-10-25	164.32	164.32	163.00	163.00	150.22	86
2024-10-24	168.09	169.21	167.56	167.56	154.43	553
2024-10-23	170.50	172.72	169.83	171.53	158.09	171
2024-10-22	166.26	168.64	166.26	168.64	155.42	9
2024-10-21	174.42	174.42	171.36	171.36	157.93	19
2024-10-18	173.57	173.57	173.57	173.57	159.97	10
2024-10-17	172.59	172.59	172.59	172.59	159.06	3
2024-10-16	175.27	175.27	172.89	173.57	159.97	214
2024-10-15	170.34	173.57	170.34	172.38	158.87	53
2024-10-14	163.38	167.68	163.38	167.68	154.54	220
2024-10-11	166.72	166.72	166.72	166.72	153.65	2
2024-10-10	159.36	159.36	159.36	159.36	146.87	155
2024-10-09	159.00	159.00	158.08	158.08	145.69	11
2024-10-08	156.80	157.92	156.75	157.92	145.54	10
2024-10-07	154.40	155.68	154.40	155.68	143.48	23
2024-10-04	157.76	157.76	156.96	156.96	144.66	4
2024-10-03	160.15	160.15	157.20	158.40	145.98	14
2024-10-02	157.60	158.56	156.96	158.56	146.13	15
2024-10-01	167.05	167.05	160.00	160.00	147.46	119
2024-09-30	165.40	165.40	165.40	165.40	152.44	0
2024-09-27	168.60	168.60	165.40	165.40	152.44	40
2024-09-26	168.98	168.98	168.50	168.50	154.10	3
2024-09-25	167.79	172.38	167.79	172.38	157.65	3
2024-09-24	168.13	170.68	167.79	170.68	156.10	31
2024-09-23	166.94	169.10	166.94	169.10	154.65	45
2024-09-20	167.62	167.62	166.20	166.94	152.68	9
2024-09-19	167.96	167.96	167.62	167.62	153.30	17
2024-09-18	172.22	172.22	168.90	169.50	155.02	164
2024-09-17	174.11	174.11	169.40	170.51	155.94	112
2024-09-16	170.85	172.89	170.85	172.38	157.65	8
2024-09-13	171.36	171.36	171.36	171.36	156.72	0
2024-09-12	171.36	171.36	171.36	171.36	156.72	100
2024-09-11	170.17	170.17	166.77	169.32	154.85	11
2024-09-10	167.62	170.17	167.62	170.17	155.63	6
2024-09-09	164.16	165.76	164.16	165.76	151.60	11
2024-09-06	162.24	162.56	162.24	162.56	148.67	12
2024-09-05	165.75	166.43	164.73	165.07	150.97	9
2024-09-04	165.75	165.75	165.75	165.75	151.59	3
2024-09-03	166.00	167.11	166.00	167.11	152.83	22
2024-09-02	166.00	166.00	166.00	166.00	151.82	5
2024-08-30	167.55	167.55	167.49	167.49	153.18	2
2024-08-29	164.81	164.81	164.81	164.81	150.73	12
2024-08-28	166.77	166.77	164.90	164.90	150.81	125
2024-08-27	166.23	166.60	165.41	165.41	151.28	126
2024-08-26	167.62	167.62	165.92	166.23	152.03	691
2024-08-23	166.26	166.26	166.26	166.26	152.05	8

← NewerPage 9 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.