Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	116.60	116.82	114.77	115.01	96.589	591,100
2023-09-07	115.45	117.07	115.36	116.36	97.723	741,300
2023-09-06	115.96	116.68	114.46	115.95	97.379	625,300
2023-09-05	116.53	117.64	116.12	116.37	97.732	767,900
2023-09-01	117.07	117.75	116.44	116.95	98.219	803,000
2023-08-31	117.85	117.85	115.95	116.34	97.706	1,251,300
2023-08-30	117.13	118.00	116.74	117.82	98.949	602,700
2023-08-29	116.08	117.55	115.36	117.24	98.462	530,200
2023-08-28	116.12	117.91	115.71	115.77	97.228	915,000
2023-08-25	116.67	117.43	115.13	115.34	96.867	755,300
2023-08-24	117.61	119.10	115.96	116.16	97.555	631,500
2023-08-23	115.00	117.46	115.00	117.28	98.496	493,600
2023-08-22	114.72	114.92	113.54	114.42	96.094	542,100
2023-08-21	114.86	115.10	113.10	114.27	95.968	674,200
2023-08-18	114.83	116.14	114.40	115.10	96.665	848,100
2023-08-17	116.73	117.91	116.13	116.18	97.572	686,200
2023-08-16	116.30	117.52	116.08	116.73	98.034	726,600
2023-08-15	118.38	118.69	116.18	116.57	97.900	978,100
2023-08-14	121.28	121.85	119.35	119.80	100.61	701,900
2023-08-11	120.98	123.19	120.62	122.12	102.56	469,700
2023-08-10	123.28	124.44	121.27	121.69	102.20	674,300
2023-08-09	122.02	123.96	121.27	122.43	102.82	971,600
2023-08-08	121.82	122.86	120.27	122.49	102.87	600,600
2023-08-07	120.93	124.50	120.93	124.22	104.32	637,100
2023-08-04	122.30	122.64	120.03	120.75	101.41	1,157,500
2023-08-03	121.74	122.57	119.39	122.38	102.78	899,000
2023-08-02	121.07	122.61	120.61	122.22	102.64	880,200
2023-08-01	125.39	125.73	121.85	122.06	102.51	1,080,700
2023-07-31	126.65	127.81	124.93	125.68	105.55	1,863,800
2023-07-28	127.70	127.77	125.84	126.51	106.25	894,000
2023-07-27	127.55	129.76	125.75	125.80	105.65	1,324,900
2023-07-26	123.74	127.70	123.74	127.35	106.95	1,164,900
2023-07-25	124.43	125.79	122.54	123.75	103.93	982,200
2023-07-24	123.00	124.37	122.11	123.11	103.39	762,100
2023-07-21	121.57	123.86	120.66	123.23	103.49	1,342,200
2023-07-20	119.81	121.69	118.29	121.25	101.83	908,600
2023-07-19	118.70	120.75	117.57	119.42	100.29	880,100
2023-07-18	117.56	118.42	116.08	116.87	98.152	760,300
2023-07-17	119.23	119.42	117.44	117.48	98.664	632,400
2023-07-14	119.05	119.71	117.75	119.57	100.42	679,800
2023-07-13	117.97	119.23	116.60	118.93	99.882	961,700
2023-07-12	119.99	120.16	117.72	117.76	98.899	1,137,200
2023-07-11	116.83	118.61	116.26	118.38	99.420	713,200
2023-07-10	116.25	116.91	115.37	116.06	97.471	870,000
2023-07-07	116.28	118.28	116.02	117.01	98.269	705,200
2023-07-06	114.99	117.31	113.00	116.97	98.236	1,062,600
2023-07-05	115.81	118.53	114.67	116.97	98.236	1,289,700
2023-07-03	113.63	116.94	113.46	116.12	97.522	532,100
2023-06-30	114.45	114.57	111.69	113.49	95.313	1,509,300
2023-06-29	110.50	113.38	110.26	113.37	95.212	972,100
2023-06-28	115.78	115.78	111.90	112.53	93.465	1,295,300
2023-06-27	114.33	116.38	113.33	115.88	96.248	1,475,900
2023-06-26	109.19	114.55	109.19	114.51	95.110	1,501,200
2023-06-23	110.37	111.33	108.81	109.08	90.600	1,350,300
2023-06-22	113.40	113.40	110.08	110.85	92.070	924,300
2023-06-21	113.49	114.32	112.14	113.21	94.030	1,112,800
2023-06-20	115.17	115.28	113.02	114.04	94.719	1,467,800
2023-06-16	113.75	119.96	113.75	115.45	95.891	2,919,500
2023-06-15	121.16	121.78	119.87	121.15	100.62	960,500
2023-06-14	122.99	123.80	120.83	121.92	101.26	1,014,100

← NewerPage 14 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.