Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	207.80	210.56	205.61	209.84	167.35	1,805,000
2022-01-05	210.00	210.22	205.17	206.65	164.80	4,849,000
2022-01-04	220.87	223.06	219.90	220.82	176.11	565,000
2022-01-03	223.16	224.33	215.96	219.83	175.32	769,800
2021-12-31	223.70	224.95	222.87	222.96	177.81	448,500
2021-12-30	222.66	223.85	221.86	223.16	177.97	559,500
2021-12-29	222.31	224.03	220.91	223.57	177.38	503,900
2021-12-28	220.71	222.83	219.78	221.99	176.13	448,900
2021-12-27	218.04	220.31	217.29	220.10	174.63	466,600
2021-12-23	219.89	220.00	216.55	217.63	172.67	448,800
2021-12-22	217.61	219.24	217.20	219.17	173.89	594,900
2021-12-21	215.99	218.89	215.99	217.49	172.56	892,800
2021-12-20	212.99	215.22	211.20	215.11	170.67	772,400
2021-12-17	216.57	219.57	215.06	215.37	170.88	1,862,600
2021-12-16	219.08	219.47	214.92	216.57	171.83	713,600
2021-12-15	212.96	219.37	212.78	218.57	173.41	840,400
2021-12-14	214.07	214.07	209.30	211.99	168.19	643,100
2021-12-13	211.64	215.02	210.69	214.04	169.82	800,000
2021-12-10	211.85	212.33	210.90	211.94	168.15	600,300
2021-12-09	212.08	213.25	210.32	210.99	167.40	603,200
2021-12-08	210.00	212.70	209.15	212.32	168.46	559,900
2021-12-07	207.39	211.03	206.61	210.72	167.19	824,300
2021-12-06	203.64	208.73	203.43	206.03	163.46	643,800
2021-12-03	203.54	204.06	200.12	202.66	160.79	799,100
2021-12-02	199.25	203.53	199.25	202.61	160.75	637,300
2021-12-01	201.00	205.68	198.16	198.19	157.24	963,000
2021-11-30	203.89	204.64	200.06	200.07	158.74	1,522,800
2021-11-29	205.95	208.63	204.40	205.26	162.85	724,500
2021-11-26	208.07	209.81	204.33	204.45	162.21	425,300
2021-11-24	206.56	211.21	206.04	210.38	166.92	544,600
2021-11-23	203.49	207.01	202.91	206.45	163.80	622,300
2021-11-22	206.29	207.02	203.64	203.73	161.64	641,500
2021-11-19	207.01	207.99	204.77	206.60	163.92	697,000
2021-11-18	207.64	208.15	205.93	206.40	163.76	592,400
2021-11-17	205.04	207.52	202.08	207.27	164.45	575,200
2021-11-16	206.43	206.94	203.98	206.22	163.62	483,900
2021-11-15	205.94	206.09	203.65	206.04	163.47	456,700
2021-11-12	205.70	206.84	204.40	205.55	163.08	433,300
2021-11-11	204.95	205.72	202.82	205.58	163.11	362,400
2021-11-10	206.50	207.84	205.41	205.42	162.98	532,800
2021-11-09	206.87	207.38	205.45	206.95	164.19	292,100
2021-11-08	206.82	206.82	204.85	206.68	163.98	399,900
2021-11-05	207.29	209.83	205.81	206.22	163.62	465,200
2021-11-04	207.64	209.60	205.46	206.12	163.54	572,300
2021-11-03	205.94	207.85	205.65	207.52	164.65	586,200
2021-11-02	205.80	206.00	203.75	205.42	162.98	447,400
2021-11-01	204.17	205.12	201.85	205.00	162.65	355,600
2021-10-29	205.00	206.04	203.06	204.14	161.97	716,800
2021-10-28	206.17	208.66	204.04	205.92	163.38	505,800
2021-10-27	209.97	210.38	205.54	205.91	163.37	814,700
2021-10-26	209.24	211.70	207.52	209.00	165.82	667,000
2021-10-25	208.52	209.29	207.15	208.94	165.77	515,900
2021-10-22	207.42	209.76	207.14	208.24	165.22	672,300
2021-10-21	206.35	207.08	205.02	206.56	163.89	457,900
2021-10-20	203.91	206.02	203.91	205.75	163.24	561,300
2021-10-19	203.65	203.76	201.94	203.16	161.19	324,800
2021-10-18	200.13	202.95	199.69	202.79	160.89	554,400
2021-10-15	201.91	202.86	200.39	201.65	159.99	508,700
2021-10-14	199.14	201.09	198.86	200.86	159.36	596,600
2021-10-13	194.24	197.70	193.45	197.52	156.71	606,700

← NewerPage 21 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.