Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	143.07	146.56	141.86	145.03	117.28	1,357,200
2022-06-29	142.77	145.41	142.56	144.54	116.88	907,600
2022-06-28	146.51	148.53	144.23	144.50	115.90	1,403,300
2022-06-27	143.36	146.79	143.18	145.66	116.83	1,723,300
2022-06-24	139.14	144.07	138.79	143.53	115.12	1,857,300
2022-06-23	133.04	138.21	133.04	137.95	110.64	1,364,700
2022-06-22	130.41	134.82	130.30	133.39	106.99	1,864,900
2022-06-21	132.89	134.23	131.45	131.62	105.57	1,711,300
2022-06-17	130.00	132.91	130.00	131.78	105.70	3,789,300
2022-06-16	132.43	133.12	130.02	130.54	104.70	1,289,000
2022-06-15	136.98	138.80	134.37	135.73	108.86	1,364,500
2022-06-14	137.27	138.55	134.58	135.37	108.57	2,055,300
2022-06-13	142.66	143.58	135.93	136.71	109.65	1,375,400
2022-06-10	148.08	148.61	146.25	146.29	117.33	981,100
2022-06-09	155.30	156.34	150.29	150.47	120.69	1,104,400
2022-06-08	162.88	162.88	155.78	156.08	125.19	980,800
2022-06-07	161.84	164.39	159.02	164.32	131.79	1,009,900
2022-06-06	164.66	165.12	162.13	162.57	130.39	881,400
2022-06-03	165.00	165.07	163.04	163.37	131.03	528,900
2022-06-02	163.10	166.77	162.39	166.65	133.66	576,200
2022-06-01	166.02	166.63	162.22	163.81	131.39	897,400
2022-05-31	167.15	167.67	165.39	165.95	133.10	1,519,900
2022-05-27	164.13	169.12	164.13	168.59	135.22	723,300
2022-05-26	162.07	164.39	159.94	163.30	130.98	1,269,600
2022-05-25	159.99	162.19	159.41	160.28	128.55	1,049,100
2022-05-24	160.94	160.94	157.45	160.25	128.53	1,091,700
2022-05-23	161.42	162.78	158.48	160.71	128.90	738,500
2022-05-20	158.00	159.89	157.15	159.71	128.10	1,603,900
2022-05-19	157.90	160.35	156.94	157.82	126.58	1,123,700
2022-05-18	164.98	165.04	157.37	158.00	126.73	866,100
2022-05-17	165.95	166.06	163.62	165.54	132.77	1,064,800
2022-05-16	166.78	166.93	164.17	164.95	132.30	700,000
2022-05-13	163.81	166.48	161.32	166.45	133.50	1,426,000
2022-05-12	161.39	163.62	159.76	161.96	129.90	1,338,200
2022-05-11	163.13	166.60	161.54	161.72	129.71	1,340,600
2022-05-10	169.27	171.31	162.66	163.16	130.86	1,180,200
2022-05-09	174.75	175.49	166.62	167.27	134.16	1,241,400
2022-05-06	178.82	178.96	174.67	176.68	141.71	727,400
2022-05-05	183.61	184.68	177.37	179.18	143.71	928,300
2022-05-04	180.69	184.68	178.89	184.31	147.83	787,300
2022-05-03	179.18	182.15	177.78	180.51	144.78	843,500
2022-05-02	182.04	182.96	174.01	178.15	142.89	1,073,200
2022-04-29	189.44	189.82	181.71	182.16	146.10	1,381,200
2022-04-28	188.45	190.92	187.41	190.44	152.74	800,500
2022-04-27	190.18	191.40	187.35	187.38	150.29	951,700
2022-04-26	190.00	194.46	189.94	190.60	152.87	907,300
2022-04-25	195.70	195.98	190.62	193.00	154.80	1,264,800
2022-04-22	199.21	199.37	195.78	195.78	157.03	735,100
2022-04-21	202.06	203.39	199.55	199.66	160.14	917,000
2022-04-20	197.94	201.51	197.58	200.99	161.21	756,200
2022-04-19	195.44	198.16	193.65	197.55	158.45	620,100
2022-04-18	196.49	196.99	193.35	194.15	155.72	485,200
2022-04-14	198.88	200.05	195.86	196.18	157.35	797,600
2022-04-13	197.66	198.90	195.84	198.30	159.05	716,000
2022-04-12	198.59	199.35	195.33	197.44	158.36	857,800
2022-04-11	202.89	202.89	197.21	198.55	159.25	1,034,400
2022-04-08	203.48	203.84	200.78	202.89	162.73	662,900
2022-04-07	205.70	205.70	202.17	203.56	163.27	933,900
2022-04-06	201.70	206.65	200.99	206.25	165.42	778,400
2022-04-05	202.56	206.53	202.20	202.74	162.61	802,700

← NewerPage 19 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.