Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	117.58	120.42	117.24	119.89	101.97	1,789,700
2023-12-01	109.52	118.55	108.87	118.14	100.48	3,033,300
2023-11-30	109.01	109.92	108.21	109.40	93.045	1,507,500
2023-11-29	108.98	113.31	108.83	109.01	92.713	1,766,600
2023-11-28	104.82	108.02	103.01	107.72	91.616	1,327,800
2023-11-27	104.41	105.80	103.87	105.02	89.320	1,071,200
2023-11-24	104.27	105.41	103.43	105.18	89.456	312,900
2023-11-22	105.03	105.53	103.65	104.59	88.954	534,600
2023-11-21	103.47	104.65	102.70	103.77	88.256	770,600
2023-11-20	103.72	104.69	102.24	104.48	88.860	945,900
2023-11-17	105.16	105.16	102.94	103.72	88.214	908,200
2023-11-16	106.00	106.34	103.55	103.81	88.290	1,030,900
2023-11-15	105.31	108.62	105.22	105.71	89.906	1,472,200
2023-11-14	99.160	105.60	98.550	105.32	89.575	2,208,900
2023-11-13	95.000	95.300	93.170	94.310	80.211	832,800
2023-11-10	95.380	95.890	94.120	95.660	81.359	998,200
2023-11-09	100.47	100.71	94.270	94.580	80.440	1,341,300
2023-11-08	100.32	100.99	98.750	99.940	84.999	814,900
2023-11-07	100.79	101.14	99.270	99.600	84.710	857,500
2023-11-06	102.00	102.33	100.28	101.25	86.113	1,045,700
2023-11-03	100.54	103.77	100.36	102.32	87.023	1,612,800
2023-11-02	95.230	98.510	95.110	97.870	83.238	1,593,700
2023-11-01	92.920	93.500	91.250	92.900	79.011	992,400
2023-10-31	93.920	93.970	90.730	93.130	79.207	1,405,500
2023-10-30	92.950	94.500	91.700	93.030	79.122	1,668,400
2023-10-27	94.630	94.630	91.230	91.660	77.957	1,076,500
2023-10-26	92.500	94.770	92.150	94.000	79.947	1,107,100
2023-10-25	95.150	95.400	91.650	91.990	78.238	2,085,000
2023-10-24	93.320	96.670	93.040	95.570	81.282	1,734,900
2023-10-23	94.230	95.670	93.510	94.370	80.262	1,538,200
2023-10-20	95.220	95.860	94.260	95.060	80.849	1,314,800
2023-10-19	96.940	98.360	94.470	94.720	80.559	1,248,300
2023-10-18	99.710	100.29	97.480	97.570	82.983	1,001,200
2023-10-17	100.00	102.44	99.920	100.93	85.841	832,700
2023-10-16	99.800	101.35	98.110	100.90	85.815	1,209,400
2023-10-13	98.810	99.540	96.880	98.880	84.097	987,500
2023-10-12	100.97	101.12	97.140	98.270	83.579	1,024,600
2023-10-11	100.90	102.56	100.62	101.46	86.292	884,000
2023-10-10	100.06	102.15	99.410	100.45	85.433	1,061,800
2023-10-09	97.040	100.87	97.040	100.45	85.433	1,124,100
2023-10-06	96.420	98.430	95.310	97.770	83.153	1,106,300
2023-10-05	97.950	98.440	95.640	98.000	83.349	1,181,200
2023-10-04	97.940	98.610	95.210	97.830	83.204	1,194,200
2023-10-03	98.720	98.720	96.030	97.190	82.660	1,727,300
2023-10-02	99.580	99.940	96.850	98.180	83.502	1,464,900
2023-09-29	101.20	102.29	98.980	100.10	85.135	1,937,900
2023-09-28	98.000	100.10	97.060	99.310	84.463	1,162,100
2023-09-27	99.210	100.28	98.380	98.890	83.051	1,358,600
2023-09-26	99.980	101.22	98.020	98.500	82.724	1,352,500
2023-09-25	100.48	101.08	100.01	100.89	84.731	1,452,200
2023-09-22	103.11	103.23	101.06	101.26	85.042	2,000,100
2023-09-21	111.20	111.71	102.88	102.93	86.444	2,525,800
2023-09-20	113.00	114.41	112.02	112.24	94.263	697,700
2023-09-19	112.00	112.77	110.95	111.79	93.885	757,200
2023-09-18	113.76	113.79	111.31	112.32	94.330	836,800
2023-09-15	113.93	114.35	113.05	113.73	95.514	1,892,200
2023-09-14	112.05	114.36	111.64	114.13	95.850	981,400
2023-09-13	111.72	112.57	110.24	110.80	93.054	1,001,800
2023-09-12	112.05	113.00	110.59	111.76	93.860	1,056,600
2023-09-11	115.01	115.24	112.52	112.66	94.616	983,300

← NewerPage 13 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.