Alexandria Real Estate Equities, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 53.690 | 53.690 | 53.290 | 53.290 | 53.290 | 21 |
| 2026-10-19 | 51.000 | 51.250 | 50.700 | 51.250 | 51.250 | 607 |
| 2026-10-16 | 54.000 | 54.000 | 52.550 | 52.550 | 52.550 | 9 |
| 2026-10-15 | 53.950 | 53.950 | 53.950 | 53.950 | 53.950 | 2 |
| 2026-10-14 | 54.590 | 54.590 | 52.260 | 52.740 | 52.740 | 20 |
| 2026-10-13 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 5 |
| 2026-10-09 | 56.710 | 56.710 | 56.710 | 56.710 | 56.710 | 210 |
| 2026-10-08 | 55.970 | 55.970 | 55.790 | 55.790 | 55.790 | 11 |
| 2026-10-07 | 57.180 | 57.180 | 56.930 | 56.930 | 56.930 | 315 |
| 2026-10-06 | 58.010 | 58.010 | 57.420 | 57.420 | 57.420 | 378 |
| 2026-10-05 | 62.040 | 62.040 | 62.040 | 62.040 | 62.040 | 28 |
| 2026-10-02 | 62.040 | 62.040 | 62.040 | 62.040 | 62.040 | 5 |
| 2026-10-01 | 61.320 | 62.040 | 61.320 | 62.040 | 62.040 | 112 |
| 2026-09-30 | 61.320 | 62.040 | 61.320 | 62.040 | 62.040 | 17 |
| 2026-09-29 | 63.370 | 63.370 | 63.370 | 63.370 | 63.370 | 18 |
| 2026-09-28 | 63.870 | 64.000 | 62.500 | 64.000 | 63.350 | 8 |
| 2026-09-25 | 65.500 | 65.500 | 64.010 | 64.010 | 63.360 | 14 |
| 2026-09-24 | 66.150 | 66.150 | 66.150 | 66.150 | 65.478 | 7 |
| 2026-09-23 | 68.800 | 68.850 | 66.980 | 66.980 | 66.300 | 2,359 |
| 2026-09-22 | 68.880 | 68.880 | 68.880 | 68.880 | 68.181 | 20 |
| 2026-09-21 | 68.870 | 69.500 | 68.460 | 69.500 | 68.794 | 24 |
| 2026-09-18 | 70.560 | 70.560 | 70.060 | 70.060 | 69.349 | 38 |
| 2026-09-17 | 66.540 | 72.520 | 66.540 | 72.000 | 71.269 | 1,627 |
| 2026-09-16 | 67.900 | 67.900 | 67.900 | 67.900 | 67.211 | 0 |
| 2026-09-15 | 67.900 | 67.900 | 67.900 | 67.900 | 67.211 | 2 |
| 2026-09-14 | 66.990 | 66.990 | 66.770 | 66.770 | 66.092 | 91 |
| 2026-09-11 | 63.830 | 63.830 | 63.830 | 63.830 | 63.182 | 3 |
| 2026-09-10 | 63.400 | 63.400 | 63.400 | 63.400 | 62.756 | 2 |
| 2026-09-09 | 64.360 | 64.550 | 64.360 | 64.550 | 63.895 | 759 |
| 2026-09-08 | 67.050 | 67.050 | 64.600 | 64.600 | 63.944 | 9 |
| 2026-09-07 | 67.340 | 67.340 | 67.340 | 67.340 | 66.656 | 0 |
| 2026-09-04 | 67.340 | 67.340 | 67.340 | 67.340 | 66.656 | 50 |
| 2026-09-03 | 68.170 | 68.170 | 67.410 | 67.410 | 66.726 | 21 |
| 2026-09-02 | 66.860 | 67.710 | 66.860 | 67.200 | 66.518 | 116 |
| 2026-09-01 | 67.210 | 67.210 | 66.450 | 66.450 | 65.775 | 6 |
| 2026-08-31 | 65.660 | 66.450 | 65.660 | 66.450 | 65.775 | 10 |
| 2026-08-28 | 67.960 | 67.960 | 67.960 | 67.960 | 67.270 | 1 |
| 2026-08-27 | 68.100 | 68.100 | 67.680 | 67.680 | 66.993 | 2 |
| 2026-08-26 | 69.100 | 69.100 | 69.100 | 69.100 | 68.398 | 0 |
| 2026-08-25 | 69.100 | 69.100 | 69.100 | 69.100 | 68.398 | 0 |
| 2026-08-24 | 69.100 | 69.100 | 69.100 | 69.100 | 68.398 | 30 |
| 2026-08-21 | 66.000 | 68.460 | 66.000 | 68.460 | 67.765 | 21 |
| 2026-08-20 | 65.460 | 67.350 | 65.460 | 67.350 | 66.666 | 743 |
| 2026-08-19 | 63.010 | 63.010 | 63.010 | 63.010 | 62.370 | 14 |
| 2026-08-18 | 60.720 | 60.720 | 59.990 | 59.990 | 59.381 | 18 |
| 2026-08-17 | 60.000 | 60.180 | 59.980 | 60.180 | 59.569 | 45 |
| 2026-08-14 | 63.000 | 63.000 | 63.000 | 63.000 | 62.360 | 60 |
| 2026-08-13 | 62.990 | 62.990 | 62.920 | 62.920 | 62.281 | 14 |
| 2026-08-12 | 61.900 | 61.900 | 61.900 | 61.900 | 61.272 | 25 |
| 2026-08-11 | 61.920 | 61.920 | 61.920 | 61.920 | 61.291 | 0 |
| 2026-08-10 | 61.660 | 61.920 | 61.660 | 61.920 | 61.291 | 2 |
| 2026-08-07 | 63.810 | 63.810 | 63.810 | 63.810 | 63.162 | 7 |
| 2026-08-06 | 63.000 | 63.170 | 63.000 | 63.170 | 62.529 | 4 |
| 2026-08-05 | 68.010 | 68.010 | 63.350 | 63.350 | 62.707 | 8 |
| 2026-08-04 | 67.340 | 67.340 | 67.340 | 67.340 | 66.656 | 2 |
| 2026-08-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.340 | 1 |
| 2026-07-31 | 65.580 | 65.580 | 65.580 | 65.580 | 64.914 | 1 |
| 2026-07-30 | 66.020 | 66.360 | 66.020 | 66.360 | 65.686 | 863 |
| 2026-07-29 | 68.660 | 68.660 | 68.660 | 68.660 | 67.963 | 0 |
| 2026-07-28 | 68.330 | 68.660 | 68.330 | 68.660 | 67.963 | 43 |
Page 1 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.