Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	179.21	179.71	177.58	179.35	140.61	520,400
2021-04-22	179.64	180.43	178.66	179.00	140.33	685,200
2021-04-21	179.70	181.08	179.00	179.88	141.02	619,000
2021-04-20	176.58	179.48	175.97	179.24	140.52	862,000
2021-04-19	175.70	176.59	174.81	176.58	138.43	645,100
2021-04-16	175.01	176.05	173.85	175.65	137.70	658,600
2021-04-15	171.55	174.31	171.55	174.22	136.58	615,600
2021-04-14	171.60	172.19	170.71	171.00	134.06	509,500
2021-04-13	168.52	171.92	168.25	171.13	134.16	982,600
2021-04-12	168.56	169.54	167.73	168.96	132.46	772,300
2021-04-09	169.57	169.75	167.94	168.40	132.02	891,400
2021-04-08	170.18	171.02	169.12	169.27	132.70	732,400
2021-04-07	170.98	171.87	169.81	170.00	133.28	912,300
2021-04-06	170.86	172.31	169.70	171.00	134.06	858,400
2021-04-05	170.45	171.64	168.86	170.69	133.82	696,700
2021-04-01	164.97	169.85	163.91	169.72	133.06	854,000
2021-03-31	165.76	166.38	164.19	164.30	128.81	1,265,700
2021-03-30	167.33	167.86	165.81	166.27	130.35	653,100
2021-03-29	168.51	169.96	165.13	169.15	131.75	1,014,400
2021-03-26	169.21	169.68	166.74	168.98	131.62	625,100
2021-03-25	166.68	169.39	164.94	169.10	131.72	561,000
2021-03-24	165.67	168.58	165.55	166.50	129.69	756,500
2021-03-23	166.48	168.31	165.28	165.89	129.22	727,900
2021-03-22	165.38	167.09	164.99	166.56	129.74	518,600
2021-03-19	168.76	169.44	165.86	165.89	129.22	1,894,500
2021-03-18	167.98	169.09	166.61	168.87	131.54	549,000
2021-03-17	168.90	169.16	166.86	168.72	131.42	668,800
2021-03-16	166.63	169.36	166.01	169.16	131.76	582,400
2021-03-15	163.47	166.74	163.10	166.32	129.55	846,600
2021-03-12	162.09	163.60	161.81	163.50	127.35	917,500
2021-03-11	161.68	163.53	161.20	161.99	126.18	744,000
2021-03-10	163.43	163.51	161.38	161.68	125.94	917,400
2021-03-09	161.68	164.01	161.31	162.96	126.93	1,265,800
2021-03-08	158.57	161.74	156.84	160.35	124.90	907,700
2021-03-05	158.53	158.98	154.37	158.35	123.34	1,365,900
2021-03-04	159.92	161.15	156.88	157.99	123.06	1,482,100
2021-03-03	160.84	161.66	158.99	159.48	124.22	1,316,500
2021-03-02	159.94	161.60	158.73	160.85	125.29	1,259,100
2021-03-01	160.89	162.74	159.03	159.58	124.30	1,061,700
2021-02-26	162.62	163.18	159.60	159.69	124.39	2,312,500
2021-02-25	163.41	164.90	160.80	162.46	126.54	1,298,200
2021-02-24	163.54	164.51	162.65	163.91	127.67	1,160,500
2021-02-23	165.91	166.28	163.58	163.63	127.45	1,009,700
2021-02-22	165.84	166.21	163.65	165.80	129.15	1,329,200
2021-02-19	169.00	170.00	166.00	166.24	129.49	860,200
2021-02-18	168.66	169.77	167.88	168.31	131.10	940,600
2021-02-17	170.75	170.75	168.67	169.50	132.03	583,200
2021-02-16	174.02	174.02	169.16	170.60	132.88	959,700
2021-02-12	171.44	173.47	170.95	173.06	134.80	793,500
2021-02-11	172.76	173.29	170.88	171.98	133.96	662,300
2021-02-10	172.84	174.33	171.00	172.91	134.68	720,800
2021-02-09	170.94	171.81	169.97	171.34	133.46	387,400
2021-02-08	171.71	172.41	170.10	170.42	132.74	750,300
2021-02-05	172.00	172.43	170.84	171.70	133.74	638,100
2021-02-04	169.56	172.66	168.96	171.03	133.22	823,600
2021-02-03	165.81	169.12	165.14	168.89	131.55	828,500
2021-02-02	168.94	170.51	166.45	166.46	129.66	751,500
2021-02-01	167.60	169.57	166.67	169.56	132.07	952,400
2021-01-29	167.06	168.95	165.32	167.11	130.17	1,548,100
2021-01-28	166.24	169.88	165.82	167.34	130.34	523,400

← NewerPage 24 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.