Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.770	47.860	45.320	45.560	44.302	2,410,600
2026-04-24	46.350	47.530	45.780	47.400	46.091	1,761,500
2026-04-23	46.500	47.000	45.040	46.380	45.099	2,632,300
2026-04-22	48.200	48.540	46.470	46.650	45.362	1,655,600
2026-04-21	48.890	49.000	46.930	47.810	46.490	1,420,300
2026-04-20	48.100	49.140	47.930	48.980	47.628	1,613,300
2026-04-17	48.200	49.180	48.100	48.630	47.287	1,918,000
2026-04-16	47.850	48.950	47.040	47.950	46.626	2,781,600
2026-04-15	45.400	47.770	45.060	47.610	46.295	2,312,000
2026-04-14	43.600	45.470	43.370	45.390	44.137	2,770,500
2026-04-13	42.260	43.760	42.000	43.750	42.542	2,007,100
2026-04-10	43.990	44.660	41.730	42.610	41.433	2,475,600
2026-04-09	44.730	45.090	43.700	43.990	42.775	1,979,700
2026-04-08	45.300	45.460	44.510	44.840	43.602	2,498,400
2026-04-07	42.800	44.290	42.800	44.130	42.911	2,158,200
2026-04-06	42.830	43.440	42.540	43.050	41.861	2,144,900
2026-04-02	42.750	43.250	41.440	43.230	42.036	4,112,700
2026-04-01	46.500	46.500	43.250	43.290	42.095	4,217,400
2026-03-31	46.290	47.360	46.120	46.420	45.138	3,271,500
2026-03-30	46.850	47.550	45.050	46.290	44.312	2,468,500
2026-03-27	47.780	47.910	45.610	46.040	44.072	1,835,000
2026-03-26	47.170	48.690	47.170	48.010	45.958	1,793,100
2026-03-25	46.890	47.560	46.060	47.280	45.259	2,006,100
2026-03-24	47.600	48.610	47.130	47.380	45.355	1,571,900
2026-03-23	48.660	49.230	47.750	48.150	46.092	2,047,800
2026-03-20	48.920	49.180	47.190	47.390	45.365	4,611,000
2026-03-19	48.170	49.610	47.970	49.520	47.404	1,398,800
2026-03-18	48.800	49.150	48.280	48.310	46.245	1,235,700
2026-03-17	49.130	50.080	49.110	49.400	47.289	2,366,900
2026-03-16	48.930	49.050	48.050	48.310	46.245	1,960,800
2026-03-13	51.200	51.200	48.180	48.410	46.341	2,277,600
2026-03-12	49.780	51.160	49.450	50.250	48.102	2,968,000
2026-03-11	50.840	51.030	49.880	50.170	48.026	1,836,700
2026-03-10	51.000	51.810	50.150	51.050	48.868	1,370,900
2026-03-09	49.850	51.430	48.440	51.180	48.993	2,240,500
2026-03-06	50.870	51.260	49.600	50.730	48.562	1,625,300
2026-03-05	52.940	53.400	51.510	51.790	49.577	1,393,600
2026-03-04	52.080	53.600	51.600	53.580	51.290	2,158,200
2026-03-03	51.240	52.730	49.500	52.220	49.988	2,270,300
2026-03-02	53.400	53.920	52.570	52.630	50.381	2,270,600
2026-02-27	54.270	54.590	52.500	54.040	51.730	12,587,500
2026-02-26	54.260	55.270	54.200	55.120	52.764	1,770,400
2026-02-25	53.610	54.160	52.510	54.060	51.750	1,785,900
2026-02-24	53.550	55.210	53.170	53.720	51.424	1,906,300
2026-02-23	53.360	53.890	52.820	53.750	51.453	1,517,400
2026-02-20	53.450	53.900	52.620	53.650	51.357	1,270,500
2026-02-19	54.130	54.250	52.810	53.400	51.118	1,455,200
2026-02-18	54.280	55.020	53.930	54.160	51.845	1,471,400
2026-02-17	54.000	55.010	52.230	54.410	52.085	2,271,400
2026-02-13	51.190	53.360	51.010	52.490	50.247	2,009,600
2026-02-12	53.700	54.650	50.100	50.400	48.246	3,304,900
2026-02-11	56.940	57.320	53.710	53.760	51.462	2,407,800
2026-02-10	56.530	57.200	56.100	56.860	54.430	1,664,300
2026-02-09	55.600	56.320	54.370	56.200	53.798	1,325,900
2026-02-06	55.000	56.070	54.390	55.900	53.511	1,775,100
2026-02-05	54.950	55.640	53.670	55.140	52.783	1,995,300
2026-02-04	54.160	56.520	54.160	55.310	52.946	3,049,500
2026-02-03	53.670	54.530	53.140	53.820	51.520	2,370,500
2026-02-02	54.560	55.280	53.700	54.150	51.836	2,452,100
2026-01-30	54.350	55.030	53.180	54.640	52.305	5,352,100

← NewerPage 3 of 21 · 1,255 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.