Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	74.640	75.600	73.510	74.560	69.235	2,092,900
2025-08-06	78.400	78.510	73.640	73.850	68.576	2,984,800
2025-08-05	77.680	78.530	77.010	78.140	72.559	1,013,400
2025-08-04	76.130	77.530	75.660	77.120	71.612	1,303,100
2025-08-01	76.720	77.040	74.710	76.010	70.581	1,745,300
2025-07-31	77.550	78.180	76.230	76.430	70.971	2,659,000
2025-07-30	79.810	80.150	77.470	78.030	72.457	1,290,800
2025-07-29	79.250	79.580	78.660	79.480	73.804	1,169,800
2025-07-28	81.740	81.740	79.120	79.120	73.469	1,233,100
2025-07-25	81.960	82.480	79.000	82.190	76.320	1,805,300
2025-07-24	82.470	83.030	82.010	82.050	76.190	1,409,500
2025-07-23	81.020	83.360	80.530	82.940	77.016	3,143,900
2025-07-22	78.710	81.660	77.900	80.690	74.927	2,554,000
2025-07-21	78.890	79.370	77.970	78.270	72.680	1,204,000
2025-07-18	78.830	79.300	77.790	78.170	72.587	1,471,600
2025-07-17	78.160	79.590	78.060	78.890	73.256	1,602,400
2025-07-16	77.700	79.200	77.010	78.150	72.569	1,297,600
2025-07-15	79.050	79.660	77.200	77.320	71.798	1,345,100
2025-07-14	79.740	80.360	78.110	78.610	72.996	2,185,200
2025-07-11	78.000	80.000	77.750	79.550	73.869	1,310,700
2025-07-10	77.210	79.760	77.050	79.290	73.627	1,422,700
2025-07-09	77.420	78.380	76.220	77.070	71.566	1,304,100
2025-07-08	74.830	77.520	74.810	77.020	71.519	1,864,800
2025-07-07	76.590	77.070	74.530	75.040	69.681	2,172,600
2025-07-03	76.380	77.190	75.990	76.920	71.426	904,400
2025-07-02	74.610	76.430	74.550	76.270	70.823	1,734,700
2025-07-01	72.280	76.150	72.050	74.490	69.170	1,795,300
2025-06-30	72.270	72.820	70.980	72.630	67.443	1,593,800
2025-06-27	74.030	74.750	73.040	73.370	66.904	2,406,200
2025-06-26	74.130	74.820	73.460	74.210	67.670	1,864,100
2025-06-25	74.330	75.000	73.250	73.680	67.187	2,026,200
2025-06-24	73.020	75.800	73.020	75.370	68.728	2,917,500
2025-06-23	71.640	73.050	71.210	72.920	66.494	1,749,800
2025-06-20	71.350	72.200	71.110	71.370	65.080	3,295,000
2025-06-18	71.470	72.040	70.830	70.880	64.634	1,657,600
2025-06-17	72.090	72.610	70.890	71.220	64.944	1,370,600
2025-06-16	72.830	73.160	71.910	72.640	66.239	1,789,300
2025-06-13	72.100	73.020	71.500	72.110	65.755	1,127,700
2025-06-12	73.170	73.290	72.280	73.060	66.621	985,000
2025-06-11	73.650	74.450	72.810	73.190	66.740	1,563,400
2025-06-10	72.220	74.370	71.790	73.330	66.868	1,764,600
2025-06-09	70.980	72.550	70.600	71.750	65.427	1,275,700
2025-06-06	70.420	71.310	70.100	70.530	64.314	1,144,600
2025-06-05	70.320	71.150	69.320	69.550	63.421	1,417,600
2025-06-04	70.590	71.360	70.100	70.570	64.351	1,723,400
2025-06-03	69.600	70.500	68.430	70.300	64.105	1,626,100
2025-06-02	70.000	70.000	68.300	69.600	63.466	1,535,600
2025-05-30	70.650	71.010	69.730	70.190	64.004	2,295,700
2025-05-29	70.250	71.950	70.250	71.250	64.971	1,587,300
2025-05-28	70.460	70.560	69.050	69.670	63.530	1,314,500
2025-05-27	69.160	70.570	68.040	70.360	64.159	2,219,800
2025-05-23	67.800	68.480	67.370	67.830	61.852	1,310,400
2025-05-22	68.590	69.030	67.490	68.610	62.564	1,624,100
2025-05-21	71.650	71.810	68.530	68.570	62.527	1,871,000
2025-05-20	73.190	73.770	72.110	72.180	65.819	1,481,000
2025-05-19	72.000	74.390	71.600	74.050	67.524	1,899,300
2025-05-16	71.750	72.880	71.280	72.850	66.430	1,599,500
2025-05-15	70.970	71.600	70.200	71.560	65.254	1,848,900
2025-05-14	71.920	72.250	70.150	70.990	64.734	2,692,100
2025-05-13	74.620	75.460	71.730	72.400	66.020	2,025,600

← NewerPage 6 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.