Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	121.15	123.93	120.50	122.06	101.38	865,900
2023-06-12	120.28	121.71	120.03	121.00	100.50	791,000
2023-06-09	120.85	121.34	120.19	120.59	100.16	662,700
2023-06-08	121.00	121.64	119.03	120.54	100.12	810,700
2023-06-07	119.13	122.48	117.50	121.79	101.16	1,138,100
2023-06-06	115.99	119.03	115.25	118.22	98.191	796,400
2023-06-05	115.33	116.37	113.96	115.43	95.874	593,000
2023-06-02	113.04	116.30	113.04	115.37	95.824	971,400
2023-06-01	112.58	113.00	110.88	112.37	93.332	735,300
2023-05-31	112.31	113.87	111.56	113.46	94.238	2,355,200
2023-05-30	112.35	113.58	111.64	112.51	93.449	843,700
2023-05-26	111.93	112.44	110.68	111.77	92.834	865,900
2023-05-25	114.34	114.34	110.64	111.22	92.377	1,219,300
2023-05-24	117.62	118.10	114.26	114.36	94.985	757,900
2023-05-23	117.65	120.57	117.57	118.11	98.100	735,500
2023-05-22	116.03	118.64	114.92	117.69	97.751	806,100
2023-05-19	117.83	119.47	115.75	115.80	96.181	895,500
2023-05-18	118.16	118.83	116.21	116.91	97.103	961,400
2023-05-17	117.68	119.80	116.96	119.03	98.864	908,600
2023-05-16	123.68	123.68	117.40	117.50	97.593	828,200
2023-05-15	119.87	121.38	119.44	120.81	100.34	1,072,700
2023-05-12	120.63	120.96	118.11	119.46	99.221	798,500
2023-05-11	121.16	121.92	119.62	120.41	100.01	561,600
2023-05-10	122.70	123.05	121.33	122.28	101.56	736,900
2023-05-09	121.02	121.87	119.32	121.23	100.69	510,600
2023-05-08	123.11	123.49	121.39	122.35	101.62	606,500
2023-05-05	122.78	124.41	122.42	123.64	102.69	721,600
2023-05-04	121.31	122.74	119.80	121.55	100.96	800,400
2023-05-03	120.48	123.50	119.14	121.49	100.91	866,400
2023-05-02	120.92	121.46	117.70	119.55	99.296	729,700
2023-05-01	123.96	124.79	121.66	121.82	101.18	658,000
2023-04-28	122.80	124.61	122.19	124.18	103.14	1,196,400
2023-04-27	120.13	123.30	120.13	122.72	101.93	1,205,400
2023-04-26	120.50	121.23	119.43	120.03	99.695	1,080,100
2023-04-25	124.09	125.04	119.83	120.54	100.12	1,787,300
2023-04-24	124.54	125.37	123.43	124.05	103.03	683,900
2023-04-21	124.49	124.91	122.38	124.44	103.36	746,300
2023-04-20	124.56	125.19	123.30	123.83	102.85	752,600
2023-04-19	122.39	125.89	122.15	125.24	104.02	787,200
2023-04-18	123.48	123.88	120.97	123.40	102.49	1,009,900
2023-04-17	118.54	123.61	118.54	123.58	102.64	1,180,500
2023-04-14	120.12	121.14	117.65	118.47	98.399	590,100
2023-04-13	121.31	121.64	118.56	119.54	99.288	1,233,500
2023-04-12	124.82	124.84	121.40	121.52	100.93	1,001,300
2023-04-11	124.03	124.96	122.89	123.04	102.19	1,422,000
2023-04-10	123.55	124.51	121.98	124.02	103.01	777,800
2023-04-06	124.32	124.74	122.64	124.39	103.32	604,200
2023-04-05	123.57	124.94	123.18	123.66	102.71	895,400
2023-04-04	124.97	125.13	122.15	124.02	103.01	715,700
2023-04-03	124.61	126.79	123.34	124.36	103.29	922,400
2023-03-31	124.45	125.68	122.92	125.59	104.31	1,307,200
2023-03-30	123.33	124.98	123.00	123.98	102.98	1,119,700
2023-03-29	120.41	123.43	120.37	123.03	101.18	1,096,000
2023-03-28	117.59	119.77	116.72	118.49	97.448	989,600
2023-03-27	121.88	122.08	118.52	118.75	97.661	1,192,100
2023-03-24	115.90	119.94	114.95	119.86	98.574	1,712,900
2023-03-23	117.40	117.95	115.88	116.06	95.449	2,298,100
2023-03-22	123.00	123.00	116.95	117.08	96.288	1,382,100
2023-03-21	123.01	124.42	121.59	122.97	101.13	1,321,500
2023-03-20	120.87	122.19	119.73	121.90	100.25	1,984,900

← NewerPage 15 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.