Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	142.48	142.48	137.73	139.46	112.78	1,262,100
2022-09-23	140.41	143.43	140.13	143.05	115.68	1,128,600
2022-09-22	140.91	144.71	138.86	142.07	114.89	823,400
2022-09-21	146.04	146.54	141.05	141.24	114.22	733,800
2022-09-20	147.06	147.20	143.58	144.74	117.05	563,700
2022-09-19	149.02	149.47	146.17	149.02	120.51	765,200
2022-09-16	150.86	150.86	147.50	150.66	121.83	1,332,700
2022-09-15	151.79	153.17	150.74	150.89	122.02	574,300
2022-09-14	152.36	153.74	150.48	151.99	122.91	685,200
2022-09-13	156.98	158.27	153.02	153.73	124.32	732,500
2022-09-12	159.58	161.07	159.13	160.28	129.61	555,200
2022-09-09	156.78	159.36	156.33	158.84	128.45	671,900
2022-09-08	152.81	157.30	152.81	156.94	126.91	636,100
2022-09-07	152.96	154.75	152.38	154.34	124.81	557,900
2022-09-06	151.19	153.09	150.52	152.67	123.46	565,500
2022-09-02	153.72	154.27	149.97	150.39	121.61	748,700
2022-09-01	152.00	153.14	149.88	151.75	122.71	1,189,700
2022-08-31	155.19	156.21	153.35	153.40	124.05	1,309,000
2022-08-30	156.49	157.34	153.79	153.98	124.52	573,500
2022-08-29	157.16	157.41	155.41	155.71	125.92	527,000
2022-08-26	162.15	162.49	157.87	158.00	127.77	700,500
2022-08-25	160.31	162.45	160.09	161.95	130.96	931,300
2022-08-24	158.18	160.27	158.10	159.35	128.86	745,100
2022-08-23	159.99	160.71	157.62	157.68	127.51	803,200
2022-08-22	161.98	162.40	159.31	160.18	129.53	857,500
2022-08-19	164.83	165.37	161.96	163.15	131.93	2,174,800
2022-08-18	171.26	171.26	165.73	165.86	134.12	940,200
2022-08-17	169.71	171.41	169.46	170.73	138.06	1,103,400
2022-08-16	168.75	171.84	168.38	171.58	138.75	613,500
2022-08-15	169.74	170.88	168.59	170.04	137.50	552,200
2022-08-12	168.40	170.22	167.40	170.09	137.55	655,200
2022-08-11	167.69	168.20	166.20	166.97	135.02	790,400
2022-08-10	164.91	166.75	164.19	166.56	134.69	800,300
2022-08-09	163.09	163.09	161.20	162.05	131.04	694,600
2022-08-08	161.48	163.68	161.33	162.52	131.42	732,500
2022-08-05	158.69	159.97	158.54	159.78	129.21	527,600
2022-08-04	159.00	160.11	158.50	159.91	129.31	781,300
2022-08-03	160.30	162.28	159.16	159.37	128.88	844,200
2022-08-02	164.00	164.01	159.51	159.67	129.12	1,561,500
2022-08-01	164.19	165.56	162.77	164.32	132.88	1,073,300
2022-07-29	162.83	166.26	162.83	165.78	134.06	1,013,900
2022-07-28	159.22	163.63	158.75	163.20	131.97	1,492,100
2022-07-27	156.68	159.39	154.46	158.27	127.99	1,166,000
2022-07-26	151.37	157.29	150.81	156.49	126.55	1,562,400
2022-07-25	149.80	151.47	149.28	150.29	121.53	803,700
2022-07-22	149.76	151.88	148.51	150.22	121.48	1,051,000
2022-07-21	147.45	148.80	146.08	148.19	119.84	1,596,600
2022-07-20	147.39	149.35	146.22	147.80	119.52	1,389,900
2022-07-19	143.35	146.67	143.16	146.56	118.52	1,193,500
2022-07-18	143.97	144.65	141.22	141.86	114.72	965,400
2022-07-15	139.64	142.86	139.06	142.81	115.48	844,100
2022-07-14	138.47	139.90	137.18	137.41	111.12	1,096,200
2022-07-13	141.24	142.27	139.93	140.68	113.76	1,225,400
2022-07-12	142.31	144.36	142.18	143.21	115.81	998,200
2022-07-11	145.11	146.45	142.98	143.47	116.02	714,200
2022-07-08	149.07	149.07	146.30	146.35	118.35	1,068,200
2022-07-07	150.45	152.27	149.31	149.61	120.98	1,077,600
2022-07-06	150.16	151.89	149.56	150.02	121.32	781,100
2022-07-05	146.84	149.35	144.79	149.32	120.75	725,800
2022-07-01	144.88	148.90	144.19	148.13	119.79	683,400

← NewerPage 18 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.