Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.300	50.860	49.000	50.120	49.376	1,272,800
2026-07-22	51.000	51.050	49.430	49.640	48.903	1,211,600
2026-07-21	49.600	50.790	49.590	50.610	49.858	1,637,500
2026-07-20	50.220	50.840	49.630	50.050	49.307	1,380,300
2026-07-17	50.140	50.880	49.730	50.220	49.474	1,332,400
2026-07-16	49.160	50.210	48.820	50.140	49.395	1,348,400
2026-07-15	47.700	49.450	47.700	48.700	47.977	1,381,600
2026-07-14	48.250	48.440	47.190	47.500	46.794	1,501,500
2026-07-13	48.120	48.810	47.540	48.080	47.366	1,395,800
2026-07-10	48.800	49.200	47.330	47.880	47.169	1,870,900
2026-07-09	48.030	49.080	47.960	48.510	47.789	1,329,100
2026-07-08	48.990	49.020	47.870	48.040	47.326	1,699,200
2026-07-07	50.040	51.500	49.330	49.410	48.676	1,729,100
2026-07-06	52.310	52.720	49.550	49.870	49.129	1,744,600
2026-07-02	53.480	53.730	52.480	52.580	51.799	1,761,800
2026-07-01	52.800	54.120	52.230	53.010	52.223	1,616,400
2026-06-30	54.060	54.620	52.850	52.850	52.065	1,565,600
2026-06-29	54.850	55.690	54.030	55.590	54.055	2,210,200
2026-06-26	53.630	56.200	53.630	55.220	53.695	3,582,900
2026-06-25	51.900	53.330	50.820	53.290	51.818	1,748,400
2026-06-24	51.970	52.680	50.870	51.240	49.825	1,549,700
2026-06-23	50.740	52.020	50.630	51.600	50.175	1,393,100
2026-06-22	51.390	51.390	50.350	50.730	49.329	1,175,300
2026-06-18	50.310	51.500	49.790	51.030	49.621	2,351,100
2026-06-17	51.550	52.030	48.860	49.210	47.851	1,320,300
2026-06-16	52.310	53.030	51.290	51.760	50.331	2,031,000
2026-06-15	54.240	54.690	52.310	52.380	50.934	1,301,700
2026-06-12	52.640	54.350	52.560	53.170	51.702	1,352,700
2026-06-11	51.930	53.240	51.470	52.770	51.313	1,811,300
2026-06-10	52.600	53.570	52.160	52.310	50.866	2,235,300
2026-06-09	50.660	55.140	50.660	52.950	51.488	4,013,900
2026-06-08	51.730	52.310	50.190	50.260	48.872	2,358,100
2026-06-05	52.550	53.030	51.130	51.280	49.864	2,760,800
2026-06-04	52.160	53.290	51.850	53.120	51.653	1,977,400
2026-06-03	52.280	52.610	51.250	51.270	49.854	2,463,000
2026-06-02	48.610	53.370	47.880	52.740	51.284	4,337,000
2026-06-01	48.700	49.720	48.500	48.630	47.287	1,435,400
2026-05-29	50.000	51.000	48.980	49.680	48.308	3,115,900
2026-05-28	49.620	50.530	49.220	50.060	48.678	1,413,100
2026-05-27	49.000	50.070	48.730	49.930	48.551	1,505,200
2026-05-26	48.970	48.980	47.760	48.470	47.132	1,242,000
2026-05-22	47.940	48.520	47.670	48.370	47.034	1,394,000
2026-05-21	47.400	48.250	47.010	47.850	46.529	1,392,100
2026-05-20	46.110	48.170	45.700	47.840	46.519	1,541,800
2026-05-19	46.350	46.640	45.440	45.840	44.574	1,477,400
2026-05-18	45.400	46.730	45.150	46.680	45.391	1,676,400
2026-05-15	45.780	46.130	44.810	44.970	43.728	1,518,200
2026-05-14	47.750	48.010	46.110	46.170	44.895	1,693,900
2026-05-13	46.530	47.370	45.540	47.270	45.965	1,717,700
2026-05-12	46.010	46.880	45.450	46.500	45.216	1,662,200
2026-05-11	46.050	46.850	45.560	46.000	44.730	1,980,600
2026-05-08	45.830	46.900	45.810	46.260	44.983	2,226,000
2026-05-07	46.110	46.950	45.430	45.580	44.321	3,025,500
2026-05-06	44.650	47.130	44.650	45.830	44.564	3,984,500
2026-05-05	41.760	44.080	41.330	43.800	42.591	2,252,000
2026-05-04	40.530	41.660	40.210	41.140	40.004	2,526,100
2026-05-01	40.580	41.830	40.040	41.390	40.247	2,418,900
2026-04-30	40.920	41.340	40.230	40.510	39.391	2,376,200
2026-04-29	40.110	41.390	40.100	41.050	39.916	3,824,300
2026-04-28	43.900	44.130	39.410	40.410	39.294	6,107,300

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-07-30	100:1

Dividends

Ex-date	Amount
2026-09-30	0.7200 USD
2026-06-30	0.7200 USD
2026-03-31	0.7200 USD
2025-12-31	0.7200 USD
2025-09-30	1.3200 USD
2025-06-30	1.3200 USD
2025-03-31	1.3200 USD
2024-12-31	1.3200 USD
2024-09-30	1.3000 USD
2024-06-28	1.3000 USD
2024-03-27	1.2700 USD
2023-12-28	1.2700 USD
2023-09-28	1.2400 USD
2023-06-29	1.2400 USD
2023-03-30	1.2100 USD
2022-12-29	1.2100 USD
2022-09-29	1.1800 USD
2022-06-29	1.1800 USD
2022-03-30	1.1500 USD
2021-12-30	1.1500 USD
2021-09-29	1.1200 USD
2021-06-29	1.1200 USD
2021-03-30	1.0900 USD
2020-12-30	1.0900 USD
2020-09-29	1.0600 USD
2020-06-29	1.0600 USD
2020-03-30	1.0300 USD
2019-12-30	1.0300 USD
2019-09-27	1.0000 USD
2019-06-27	1.0000 USD
2019-03-28	0.9700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.