Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	142.91	145.75	142.22	144.87	118.14	1,233,500
2022-12-19	144.64	145.10	142.70	144.11	117.52	969,300
2022-12-16	148.00	148.41	143.80	144.90	118.16	1,821,600
2022-12-15	150.75	151.95	149.91	150.39	122.64	724,500
2022-12-14	152.37	155.96	151.97	152.97	124.74	806,500
2022-12-13	155.39	156.13	150.98	152.70	124.52	600,600
2022-12-12	149.90	150.09	147.79	150.07	122.38	695,300
2022-12-09	148.37	150.05	147.38	149.26	121.72	873,300
2022-12-08	146.17	149.17	145.75	148.66	121.23	911,200
2022-12-07	146.23	148.04	144.69	145.52	118.67	780,900
2022-12-06	150.16	150.57	146.06	146.49	119.46	686,400
2022-12-05	153.35	153.60	149.07	150.58	122.79	817,100
2022-12-02	153.21	154.22	152.27	153.32	125.03	1,231,000
2022-12-01	156.74	157.71	152.92	154.87	126.29	624,100
2022-11-30	151.86	156.19	150.36	155.61	126.90	1,131,600
2022-11-29	148.81	152.91	148.24	152.52	124.38	528,900
2022-11-28	152.99	153.90	148.58	149.01	121.51	742,700
2022-11-25	152.27	154.35	152.08	154.12	125.68	353,000
2022-11-23	152.15	153.09	149.89	151.82	123.81	510,900
2022-11-22	150.73	153.14	149.93	152.68	124.51	862,100
2022-11-21	149.92	151.50	148.01	149.81	122.17	449,500
2022-11-18	149.59	150.50	147.68	150.17	122.46	629,600
2022-11-17	145.00	148.03	144.76	147.26	120.09	377,700
2022-11-16	149.36	149.94	147.31	147.38	120.18	571,700
2022-11-15	149.97	150.96	148.10	149.82	122.17	739,300
2022-11-14	149.92	150.76	147.32	147.38	120.18	624,100
2022-11-11	153.00	154.25	150.41	150.98	123.12	764,900
2022-11-10	148.82	154.20	148.80	153.58	125.24	714,000
2022-11-09	145.11	146.25	142.60	142.74	116.40	511,800
2022-11-08	147.25	147.62	144.91	145.60	118.73	469,800
2022-11-07	146.89	147.05	144.69	146.87	119.77	670,800
2022-11-04	144.42	146.58	143.23	145.90	118.98	549,000
2022-11-03	140.33	143.34	139.14	143.09	116.69	538,300
2022-11-02	143.93	148.27	142.30	142.38	116.11	948,700
2022-11-01	145.72	146.52	144.75	144.76	118.05	647,500
2022-10-31	144.21	145.78	143.97	145.30	118.49	771,000
2022-10-28	141.43	145.89	140.78	145.72	118.83	671,800
2022-10-27	141.00	143.42	139.63	142.09	115.87	817,800
2022-10-26	139.99	141.66	138.60	140.10	114.25	873,700
2022-10-25	134.64	140.36	134.61	140.21	114.34	1,407,300
2022-10-24	132.98	133.56	130.43	132.80	108.30	1,268,800
2022-10-21	128.76	132.11	126.74	132.05	107.68	813,000
2022-10-20	130.99	131.91	129.01	129.24	105.39	718,800
2022-10-19	131.84	132.89	129.63	130.59	106.49	755,300
2022-10-18	136.92	137.65	132.61	133.76	109.08	763,300
2022-10-17	133.90	136.65	133.56	134.19	109.43	965,900
2022-10-14	136.19	136.55	131.00	131.55	107.28	992,500
2022-10-13	130.12	135.41	129.17	134.65	109.80	696,800
2022-10-12	134.28	134.28	131.53	133.06	108.51	733,000
2022-10-11	131.53	135.18	130.32	134.48	109.67	850,400
2022-10-10	135.05	135.26	131.72	132.14	107.76	784,600
2022-10-07	137.79	138.06	133.75	134.74	109.88	822,000
2022-10-06	140.99	142.20	138.68	139.33	113.62	810,600
2022-10-05	142.38	143.22	138.61	141.35	115.27	796,400
2022-10-04	145.07	146.91	144.14	145.55	118.69	817,100
2022-10-03	141.62	144.65	140.24	144.09	117.50	998,200
2022-09-30	139.88	141.46	138.67	140.19	114.32	1,369,400
2022-09-29	138.52	139.51	136.83	138.44	112.89	1,072,500
2022-09-28	139.24	142.26	138.08	141.22	114.20	982,300
2022-09-27	140.80	141.10	137.41	137.93	111.54	1,015,700

← NewerPage 17 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.