Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	193.23	196.10	192.54	195.03	153.83	1,113,100
2021-07-19	192.58	193.28	190.18	192.25	151.64	856,100
2021-07-16	192.11	194.59	191.52	193.61	152.71	835,100
2021-07-15	189.77	191.90	189.77	191.60	151.13	475,500
2021-07-14	188.78	190.76	188.42	190.25	150.06	406,000
2021-07-13	189.97	190.38	187.75	188.60	148.76	384,600
2021-07-12	190.01	191.80	189.30	190.58	150.32	694,900
2021-07-09	188.23	190.86	187.28	190.55	150.30	746,300
2021-07-08	185.95	188.02	185.23	186.90	147.42	445,600
2021-07-07	186.34	187.35	185.40	186.93	147.44	710,600
2021-07-06	183.64	186.68	182.09	186.42	147.04	817,400
2021-07-02	183.38	184.26	182.90	183.99	145.12	617,000
2021-07-01	181.48	183.53	180.84	182.26	143.76	952,000
2021-06-30	183.02	184.30	181.44	181.94	143.51	1,065,800
2021-06-29	183.50	184.19	182.77	183.02	144.36	659,400
2021-06-28	185.07	185.07	182.40	184.36	144.53	892,200
2021-06-25	184.00	184.77	183.22	184.67	144.78	1,085,800
2021-06-24	184.62	184.89	183.16	183.88	144.16	675,300
2021-06-23	183.40	184.68	182.98	183.93	144.20	677,800
2021-06-22	187.00	187.00	183.16	183.44	143.81	989,400
2021-06-21	183.25	187.68	182.43	186.46	146.18	1,275,800
2021-06-18	183.21	186.25	181.33	182.68	143.22	4,407,500
2021-06-17	182.16	184.37	182.07	183.33	143.73	1,486,000
2021-06-16	185.06	185.14	181.72	182.14	142.79	2,242,400
2021-06-15	185.24	185.72	183.37	183.72	144.03	3,679,600
2021-06-14	193.53	193.98	192.12	193.53	151.72	748,600
2021-06-11	193.47	193.68	191.83	193.42	151.64	768,500
2021-06-10	190.29	193.99	190.06	193.76	151.90	709,100
2021-06-09	189.21	190.83	188.84	190.42	149.28	665,400
2021-06-08	188.00	189.73	188.00	188.31	147.63	583,300
2021-06-07	184.28	188.37	184.18	187.52	147.01	846,700
2021-06-04	184.43	184.84	183.64	184.09	144.32	852,700
2021-06-03	181.72	183.96	180.63	183.53	143.88	664,900
2021-06-02	181.32	182.13	180.77	182.02	142.70	850,700
2021-06-01	178.96	180.92	177.54	180.72	141.68	595,900
2021-05-28	177.24	179.25	176.72	178.26	139.75	833,900
2021-05-27	177.28	178.02	175.78	176.15	138.10	1,796,200
2021-05-26	178.73	179.14	177.24	177.42	139.09	380,400
2021-05-25	178.05	178.78	177.01	178.35	139.82	423,600
2021-05-24	175.53	178.56	175.04	177.99	139.54	591,400
2021-05-21	174.91	176.39	173.93	174.60	136.88	1,145,100
2021-05-20	172.67	175.56	172.67	175.14	137.31	378,400
2021-05-19	173.13	173.36	171.62	173.08	135.69	402,000
2021-05-18	172.36	174.43	171.50	173.63	136.12	483,000
2021-05-17	173.99	175.70	172.32	172.85	135.51	547,600
2021-05-14	172.84	174.59	172.84	173.83	136.28	471,700
2021-05-13	172.68	174.51	172.28	172.78	135.45	675,400
2021-05-12	176.56	176.56	172.40	172.50	135.24	708,300
2021-05-11	178.70	178.70	175.90	177.05	138.80	346,100
2021-05-10	179.62	181.77	178.57	179.14	140.44	470,400
2021-05-07	176.31	179.00	176.21	178.14	139.66	816,800
2021-05-06	176.13	176.96	175.33	176.50	138.37	589,900
2021-05-05	180.07	180.50	175.35	175.50	137.59	1,087,700
2021-05-04	180.12	181.50	180.12	180.92	141.84	637,300
2021-05-03	180.85	181.32	179.68	179.96	141.08	780,700
2021-04-30	179.39	181.43	179.25	181.10	141.98	753,100
2021-04-29	179.21	180.73	179.21	179.68	140.86	640,300
2021-04-28	177.61	179.22	177.61	178.51	139.95	569,100
2021-04-27	178.50	179.64	177.41	178.01	139.56	695,500
2021-04-26	179.70	181.02	178.59	179.57	140.78	565,800

← NewerPage 23 of 79 · 4,731 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.