Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	55.010	55.340	53.140	54.050	51.740	3,199,300
2026-01-28	58.400	58.740	54.550	54.610	52.276	3,061,000
2026-01-27	57.350	59.250	56.200	58.140	55.655	3,862,100
2026-01-26	59.500	59.750	57.130	57.160	54.717	4,462,200
2026-01-23	57.870	59.760	57.850	59.690	57.139	1,922,100
2026-01-22	58.610	59.380	57.910	58.090	55.607	2,833,500
2026-01-21	57.860	58.730	57.590	58.450	55.952	3,889,700
2026-01-20	56.920	57.710	56.010	57.520	55.062	3,141,000
2026-01-16	56.960	58.220	56.790	57.890	55.416	2,688,800
2026-01-15	56.300	57.590	55.920	57.260	54.813	2,248,000
2026-01-14	54.720	56.340	54.640	56.140	53.741	2,294,400
2026-01-13	54.670	54.900	53.610	54.640	52.305	1,760,000
2026-01-12	53.970	54.740	53.150	54.360	52.037	1,723,000
2026-01-09	53.500	54.240	52.940	53.970	51.663	3,244,600
2026-01-08	52.200	53.940	51.700	53.270	50.993	2,640,900
2026-01-07	52.940	53.620	52.030	52.180	49.950	3,279,700
2026-01-06	49.630	52.440	49.470	52.380	50.141	2,614,400
2026-01-05	48.720	50.110	48.660	49.540	47.423	2,263,900
2026-01-02	48.790	49.570	48.100	48.970	46.877	1,782,900
2025-12-31	48.750	49.270	48.580	48.940	46.848	2,004,500
2025-12-30	49.180	49.600	48.920	49.470	46.667	2,007,100
2025-12-29	48.990	50.080	48.860	49.170	46.384	2,237,000
2025-12-26	48.670	48.690	48.010	48.600	45.846	1,484,500
2025-12-24	47.910	48.840	47.640	48.760	45.997	853,000
2025-12-23	48.420	48.480	47.850	48.070	45.346	1,860,900
2025-12-22	48.100	48.640	47.710	48.620	45.865	2,351,300
2025-12-19	48.800	49.140	47.470	47.940	45.223	7,476,100
2025-12-18	47.720	49.170	47.540	48.950	46.176	2,964,600
2025-12-17	46.970	47.880	46.800	47.560	44.865	2,339,400
2025-12-16	46.990	47.780	45.730	46.970	44.308	3,208,300
2025-12-15	47.400	47.800	46.820	47.410	44.723	2,516,600
2025-12-12	45.910	46.730	45.720	46.640	43.997	2,610,500
2025-12-11	46.620	47.190	45.440	45.570	42.988	2,037,400
2025-12-10	45.500	46.610	45.210	46.470	43.837	2,990,700
2025-12-09	44.900	45.910	44.840	45.290	42.723	3,142,800
2025-12-08	45.900	45.920	44.100	44.970	42.422	5,998,000
2025-12-05	46.100	47.490	45.470	45.480	42.903	5,032,900
2025-12-04	48.010	48.020	46.100	46.590	43.950	4,963,400
2025-12-03	52.130	52.570	47.570	48.420	45.676	7,331,300
2025-12-02	53.310	54.170	52.960	53.830	50.779	2,103,300
2025-12-01	52.860	53.600	52.390	53.100	50.091	2,822,500
2025-11-28	53.530	54.450	53.400	53.670	50.629	1,046,500
2025-11-26	52.290	54.170	52.270	53.570	50.534	2,264,100
2025-11-25	51.600	52.880	51.550	52.650	49.666	1,924,100
2025-11-24	51.000	51.580	50.600	51.220	48.317	2,913,800
2025-11-21	49.060	51.750	48.990	50.890	48.006	2,792,500
2025-11-20	49.820	50.460	48.660	48.860	46.091	2,482,400
2025-11-19	50.800	51.000	49.300	49.510	46.704	2,687,800
2025-11-18	50.600	51.120	50.220	50.800	47.921	3,171,700
2025-11-17	52.340	52.540	50.510	50.840	47.959	2,921,200
2025-11-14	52.000	52.730	51.630	52.290	49.327	1,753,300
2025-11-13	53.220	53.670	52.160	52.240	49.280	2,308,900
2025-11-12	54.400	54.910	53.700	53.780	50.732	2,429,400
2025-11-11	54.720	55.110	53.770	54.850	51.742	2,059,800
2025-11-10	55.870	56.350	54.220	54.260	51.185	2,682,700
2025-11-07	53.180	55.650	52.950	55.610	52.459	2,936,800
2025-11-06	54.430	54.970	52.940	53.170	50.157	2,332,400
2025-11-05	54.290	54.850	53.080	54.470	51.383	3,494,200
2025-11-04	55.040	55.710	53.940	53.990	50.930	3,128,500
2025-11-03	56.840	58.100	55.370	55.690	52.534	3,765,500

← NewerPage 4 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.