Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	205.50	206.85	202.00	203.10	162.90	626,200
2022-04-01	201.78	206.19	201.51	205.97	165.20	705,300
2022-03-31	202.92	206.03	201.25	201.25	161.41	1,303,300
2022-03-30	200.66	202.50	200.24	202.08	162.08	721,600
2022-03-29	199.91	202.80	198.48	202.64	161.61	1,103,000
2022-03-28	195.66	197.00	194.66	196.70	156.87	768,100
2022-03-25	192.66	195.35	191.55	195.00	155.51	717,600
2022-03-24	190.00	192.03	189.06	191.87	153.02	521,000
2022-03-23	192.51	193.35	190.00	190.26	151.73	709,400
2022-03-22	194.17	194.99	192.73	193.26	154.13	886,300
2022-03-21	194.88	196.25	192.58	193.54	154.35	732,900
2022-03-18	194.68	196.25	193.45	195.64	156.02	3,460,100
2022-03-17	191.05	194.80	191.05	194.02	154.73	626,100
2022-03-16	191.92	194.01	187.35	191.62	152.82	1,023,100
2022-03-15	190.29	191.88	189.14	190.76	152.13	703,100
2022-03-14	189.75	190.54	187.43	188.43	150.27	716,700
2022-03-11	191.97	192.89	187.52	188.43	150.27	928,000
2022-03-10	190.00	191.62	189.46	191.38	152.63	861,500
2022-03-09	193.40	195.02	191.97	192.21	153.29	825,900
2022-03-08	188.84	193.89	187.71	190.80	152.16	1,164,000
2022-03-07	194.94	196.39	189.43	189.44	151.08	832,500
2022-03-04	191.21	195.46	191.21	194.66	155.24	801,500
2022-03-03	190.83	193.09	188.12	192.20	153.28	780,300
2022-03-02	188.27	190.74	187.78	189.64	151.24	911,100
2022-03-01	189.70	190.84	186.88	187.81	149.78	1,540,900
2022-02-28	190.90	192.76	187.66	189.40	151.05	1,300,100
2022-02-25	191.09	193.90	189.62	193.68	154.46	890,000
2022-02-24	182.14	190.84	182.14	190.09	151.60	1,269,500
2022-02-23	188.54	190.30	185.04	185.75	148.14	1,091,800
2022-02-22	185.64	188.30	185.15	187.58	149.60	1,222,200
2022-02-18	185.74	187.03	185.21	185.61	148.03	785,800
2022-02-17	186.27	187.40	184.76	186.01	148.34	976,200
2022-02-16	185.50	187.63	183.74	187.09	149.21	600,600
2022-02-15	185.40	186.80	184.67	185.18	147.68	733,700
2022-02-14	185.90	186.95	182.73	183.62	146.44	823,000
2022-02-11	185.92	187.64	183.40	185.65	148.06	1,298,200
2022-02-10	187.11	190.48	184.11	185.21	147.71	1,664,000
2022-02-09	189.41	191.21	189.13	191.15	152.44	982,900
2022-02-08	187.48	188.31	185.02	186.95	149.09	957,800
2022-02-07	190.58	191.01	187.12	187.56	149.58	1,124,500
2022-02-04	191.30	193.38	189.12	190.61	152.01	852,100
2022-02-03	195.76	196.73	191.34	191.79	152.95	962,800
2022-02-02	195.48	199.04	195.47	196.92	157.04	849,100
2022-02-01	194.68	196.71	192.77	195.28	155.74	1,100,600
2022-01-31	189.70	194.98	189.62	194.84	155.39	1,422,000
2022-01-28	185.92	189.67	183.03	189.56	151.18	1,383,300
2022-01-27	191.59	193.42	184.58	185.54	147.97	1,186,300
2022-01-26	194.76	197.21	188.72	189.72	151.30	1,059,200
2022-01-25	193.18	195.62	190.49	194.16	154.84	1,268,700
2022-01-24	194.08	195.98	187.75	195.26	155.72	1,421,200
2022-01-21	198.33	199.26	195.87	196.58	156.77	1,325,300
2022-01-20	206.26	207.78	198.12	198.33	158.17	1,006,000
2022-01-19	208.15	210.18	206.28	206.34	164.56	824,800
2022-01-18	209.61	209.92	206.44	207.39	165.39	686,000
2022-01-14	209.36	210.70	206.36	210.28	167.70	1,505,000
2022-01-13	210.84	211.09	209.31	209.87	167.37	671,500
2022-01-12	208.60	211.05	207.76	209.97	167.45	534,600
2022-01-11	207.82	209.49	206.06	208.62	166.38	923,300
2022-01-10	207.85	207.92	205.12	207.82	165.74	1,156,100
2022-01-07	208.28	210.42	207.90	209.00	166.68	1,322,800

← NewerPage 20 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.