Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	120.87	122.19	119.73	121.90	100.25	1,984,900
2023-03-17	122.69	123.53	118.48	120.87	99.405	5,926,100
2023-03-16	125.65	126.12	121.94	124.09	102.05	2,277,200
2023-03-15	124.19	127.61	123.26	126.95	104.41	2,291,100
2023-03-14	128.56	128.89	125.63	126.53	104.06	2,382,600
2023-03-13	126.19	129.90	125.58	126.12	103.72	2,566,800
2023-03-10	138.60	138.76	126.13	126.80	104.28	3,106,500
2023-03-09	144.45	145.40	138.15	138.84	114.18	1,189,400
2023-03-08	141.20	145.29	141.16	144.33	118.70	985,500
2023-03-07	145.54	146.46	141.22	141.28	116.19	1,017,000
2023-03-06	144.72	146.36	144.65	145.62	119.76	1,006,900
2023-03-03	144.47	144.72	142.50	143.83	118.29	1,210,100
2023-03-02	142.25	143.88	141.25	143.17	117.74	1,209,000
2023-03-01	148.61	148.84	142.67	142.91	117.53	1,675,900
2023-02-28	151.15	153.07	149.72	149.78	123.18	1,296,400
2023-02-27	153.66	154.18	151.13	151.53	124.62	574,400
2023-02-24	153.90	154.16	151.34	151.74	124.79	986,600
2023-02-23	157.21	157.92	154.04	155.81	128.14	608,700
2023-02-22	158.03	159.12	155.19	155.85	128.17	779,100
2023-02-21	160.36	160.72	156.88	157.47	129.51	655,200
2023-02-17	161.97	162.04	160.05	161.58	132.89	728,000
2023-02-16	162.72	163.72	161.79	162.01	133.24	670,400
2023-02-15	163.60	165.40	163.60	165.40	136.03	476,000
2023-02-14	166.31	167.26	164.05	165.08	135.76	591,100
2023-02-13	166.07	167.33	165.18	167.00	137.34	732,600
2023-02-10	163.98	166.08	163.25	165.68	136.26	612,300
2023-02-09	166.58	167.72	164.78	165.09	135.77	549,400
2023-02-08	166.42	167.79	164.76	165.82	136.37	549,600
2023-02-07	165.93	168.73	164.37	166.83	137.20	1,018,600
2023-02-06	165.63	168.18	165.06	167.26	137.56	691,000
2023-02-03	168.07	168.61	165.01	167.79	137.99	720,700
2023-02-02	164.99	172.65	164.99	170.82	140.48	1,047,100
2023-02-01	160.21	164.82	159.20	163.27	134.28	844,700
2023-01-31	157.17	161.91	157.17	160.74	132.19	1,167,400
2023-01-30	159.15	160.79	157.21	157.38	129.43	605,300
2023-01-27	157.14	160.95	156.62	160.68	132.15	866,500
2023-01-26	157.90	158.45	155.89	157.20	129.28	570,800
2023-01-25	157.61	158.75	156.05	156.76	128.92	636,500
2023-01-24	159.08	160.17	157.43	158.62	130.45	583,600
2023-01-23	157.25	159.81	156.09	159.04	130.80	677,000
2023-01-20	154.59	157.09	153.11	157.04	129.15	586,900
2023-01-19	154.11	155.93	153.63	154.34	126.93	515,300
2023-01-18	156.65	157.35	154.57	155.19	127.63	667,000
2023-01-17	155.99	157.10	155.03	156.16	128.43	486,500
2023-01-13	154.10	156.37	153.69	155.57	127.94	467,400
2023-01-12	154.72	156.33	152.85	155.88	128.20	665,900
2023-01-11	149.33	153.81	149.33	153.70	126.40	719,600
2023-01-10	145.72	147.74	145.43	147.66	121.44	385,100
2023-01-09	147.69	148.71	146.38	146.59	120.56	600,100
2023-01-06	143.83	148.13	143.28	147.60	121.39	647,200
2023-01-05	145.22	145.41	142.33	143.05	117.65	975,300
2023-01-04	145.68	148.82	145.51	146.89	120.80	702,800
2023-01-03	147.02	147.28	141.87	144.11	118.52	982,500
2022-12-30	144.19	146.11	143.66	145.67	119.80	687,800
2022-12-29	143.51	147.07	143.25	145.20	119.41	1,560,400
2022-12-28	146.63	147.53	143.32	143.45	116.98	711,800
2022-12-27	147.23	147.81	144.98	146.45	119.43	590,400
2022-12-23	144.95	147.26	144.46	147.24	120.07	383,500
2022-12-22	145.99	146.22	143.46	146.07	119.12	488,600
2022-12-21	146.24	148.74	145.54	146.89	119.79	831,900

← NewerPage 16 of 79 · 4,730 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.