Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.590	42.730	41.020	41.620	41.620	2,200,100
2026-10-15	42.250	42.980	41.860	42.340	42.340	2,379,100
2026-10-14	43.280	43.680	41.340	41.500	41.500	2,853,300
2026-10-13	44.730	45.200	43.510	43.820	43.820	1,859,900
2026-10-12	44.820	44.920	43.500	44.120	44.120	2,266,100
2026-10-09	45.620	45.800	44.800	45.510	45.510	1,196,000
2026-10-08	45.020	45.710	44.200	45.600	45.600	2,981,600
2026-10-07	45.720	46.480	45.150	45.210	45.210	2,115,000
2026-10-06	46.120	47.115	45.790	45.920	45.920	1,736,157
2026-10-05	46.990	48.025	45.580	45.880	45.880	2,283,170
2026-10-02	47.310	48.220	47.000	47.370	47.370	2,068,800
2026-10-01	47.190	47.530	45.660	47.030	47.030	3,204,000
2026-09-30	47.980	48.100	47.180	47.460	47.460	1,614,600
2026-09-29	48.520	49.070	47.970	48.470	47.750	1,428,700
2026-09-28	49.900	49.900	47.870	48.660	47.937	1,869,600
2026-09-25	50.300	50.660	49.380	49.930	49.188	1,506,100
2026-09-24	50.930	51.870	50.380	50.480	49.730	1,628,100
2026-09-23	53.440	53.930	51.530	51.860	51.090	1,937,300
2026-09-22	53.940	54.700	53.370	53.850	53.050	1,461,800
2026-09-21	53.390	54.290	53.280	53.340	52.548	1,919,900
2026-09-18	56.700	57.280	53.210	53.300	52.508	4,104,000
2026-09-17	53.700	56.660	53.700	56.340	55.503	3,356,400
2026-09-16	53.150	53.650	52.160	53.520	52.725	2,048,800
2026-09-15	51.670	53.280	51.430	52.930	52.144	1,722,600
2026-09-14	51.380	52.710	51.210	51.960	51.188	1,698,100
2026-09-11	49.230	51.180	49.230	51.140	50.380	2,191,500
2026-09-10	50.390	50.820	49.240	49.560	48.824	1,376,700
2026-09-09	50.740	51.030	50.010	50.340	49.592	1,016,800
2026-09-08	52.280	52.500	50.550	50.770	50.016	1,196,500
2026-09-04	52.080	53.420	51.720	52.650	51.868	909,300
2026-09-03	54.000	54.120	52.260	52.690	51.907	1,430,300
2026-09-02	51.780	53.310	51.120	52.720	51.937	1,641,200
2026-09-01	51.270	52.940	50.580	51.630	50.863	1,671,500
2026-08-31	51.080	51.530	50.640	51.290	50.528	2,190,300
2026-08-28	52.490	52.810	51.540	51.570	50.804	1,323,500
2026-08-27	52.450	53.050	52.060	52.280	51.503	1,429,400
2026-08-26	52.770	53.240	51.980	52.970	52.183	2,164,000
2026-08-25	54.510	54.660	52.350	52.900	52.114	2,802,400
2026-08-24	53.120	54.710	53.070	54.040	53.237	2,422,900
2026-08-21	53.300	54.010	51.810	53.490	52.695	2,997,300
2026-08-20	50.780	53.300	50.150	52.940	52.154	2,965,600
2026-08-19	46.800	50.900	46.740	50.550	49.799	3,150,200
2026-08-18	46.980	47.190	45.780	45.840	45.159	2,199,000
2026-08-17	47.630	47.950	46.100	46.940	46.243	2,276,200
2026-08-14	48.370	48.570	48.010	48.140	47.425	1,199,400
2026-08-13	47.850	48.810	47.850	48.420	47.701	1,873,100
2026-08-12	48.110	48.370	47.660	48.060	47.346	1,130,300
2026-08-11	48.310	48.960	47.820	48.120	47.405	1,359,000
2026-08-10	49.120	49.460	47.510	48.350	47.632	1,949,400
2026-08-07	48.700	50.170	48.150	49.740	49.001	1,946,100
2026-08-06	50.850	50.880	48.450	48.480	47.760	1,708,900
2026-08-05	49.380	50.490	47.540	50.100	49.356	2,697,000
2026-08-04	51.900	52.490	48.520	48.870	48.144	4,251,100
2026-08-03	52.300	53.340	52.280	53.030	52.242	2,387,700
2026-07-31	52.060	52.630	51.200	51.450	50.686	1,559,200
2026-07-30	53.350	53.680	51.900	52.490	51.710	1,475,300
2026-07-29	54.440	55.740	53.430	53.770	52.971	2,497,100
2026-07-28	52.010	54.050	51.950	54.000	53.198	2,690,500
2026-07-27	51.130	52.210	50.940	51.390	50.627	1,468,200
2026-07-24	50.480	51.150	49.760	50.940	50.183	1,062,100

Page 1 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.