Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	168.04	169.11	165.00	166.24	129.49	706,000
2021-01-26	169.74	170.68	168.05	169.01	131.65	397,000
2021-01-25	168.40	170.29	167.34	169.48	132.01	833,200
2021-01-22	170.96	172.12	168.84	168.84	131.51	689,500
2021-01-21	170.85	171.92	170.02	171.64	133.69	669,700
2021-01-20	166.44	172.19	166.06	171.03	133.22	1,015,600
2021-01-19	169.32	169.46	165.99	166.51	129.70	1,016,900
2021-01-15	167.34	168.73	165.55	168.37	131.15	896,500
2021-01-14	169.24	169.85	167.15	167.67	130.60	1,328,900
2021-01-13	164.88	169.90	164.10	168.90	131.56	2,018,700
2021-01-12	164.11	165.15	161.98	164.01	127.75	2,102,700
2021-01-11	165.47	166.16	163.98	164.77	128.34	707,200
2021-01-08	165.94	166.50	163.86	165.91	129.23	963,400
2021-01-07	165.40	166.42	163.89	165.34	128.79	1,436,100
2021-01-06	164.25	164.92	161.76	163.25	127.16	4,378,600
2021-01-05	170.32	172.59	170.13	170.59	132.88	782,600
2021-01-04	178.28	178.98	170.56	170.77	133.02	1,305,900
2020-12-31	174.93	178.37	173.95	178.22	138.82	495,400
2020-12-30	174.40	175.80	173.52	175.09	136.38	406,500
2020-12-29	176.82	178.47	174.52	175.16	135.59	311,600
2020-12-28	174.63	176.20	174.14	175.87	136.14	339,200
2020-12-24	173.78	174.60	173.06	174.50	135.08	212,800
2020-12-23	176.72	178.07	173.10	173.69	134.45	581,700
2020-12-22	174.39	176.09	173.75	175.89	136.15	638,300
2020-12-21	173.19	175.22	172.89	174.62	135.17	975,400
2020-12-18	177.36	178.51	174.25	175.26	135.66	2,900,600
2020-12-17	179.01	179.79	176.49	177.70	137.55	901,600
2020-12-16	176.76	178.88	176.37	177.63	137.50	716,200
2020-12-15	172.84	176.18	171.33	176.18	136.38	1,066,500
2020-12-14	173.73	176.92	172.48	172.83	133.78	1,017,600
2020-12-11	170.05	172.65	170.03	172.58	133.59	709,600
2020-12-10	170.14	172.40	170.14	171.01	132.37	601,400
2020-12-09	170.94	171.95	168.45	171.26	132.57	640,900
2020-12-08	170.97	171.93	170.38	170.79	132.20	566,800
2020-12-07	170.35	171.67	170.35	171.04	132.40	592,600
2020-12-04	169.07	171.24	168.64	170.94	132.32	659,800
2020-12-03	165.95	168.84	165.95	167.73	129.84	668,800
2020-12-02	167.77	170.18	165.46	165.97	128.47	695,300
2020-12-01	165.08	168.83	164.92	168.11	130.13	817,100
2020-11-30	161.97	163.92	160.98	163.73	126.74	876,900
2020-11-27	162.75	163.21	161.54	162.14	125.51	251,200
2020-11-25	162.33	163.14	161.06	162.58	125.85	492,200
2020-11-24	165.75	166.40	162.03	162.36	125.68	1,006,900
2020-11-23	164.81	166.17	163.49	163.97	126.93	743,000
2020-11-20	163.87	164.87	162.88	164.14	127.06	522,200
2020-11-19	162.07	163.94	160.66	163.74	126.75	475,200
2020-11-18	165.43	167.07	162.52	162.53	125.81	553,500
2020-11-17	164.77	165.44	163.41	165.29	127.95	549,700
2020-11-16	166.71	167.19	161.63	165.33	127.98	853,500
2020-11-13	161.60	164.76	161.54	164.37	127.23	715,400
2020-11-12	162.57	163.18	159.92	161.37	124.91	826,600
2020-11-11	162.32	163.57	160.71	162.75	125.98	896,600
2020-11-10	154.51	161.88	153.62	161.76	125.21	1,421,300
2020-11-09	164.68	169.47	153.65	154.07	119.26	1,726,900
2020-11-06	157.92	159.68	156.44	157.12	121.62	1,069,300
2020-11-05	159.60	159.92	157.34	158.39	122.61	612,500
2020-11-04	156.61	160.10	156.11	158.64	122.80	1,140,100
2020-11-03	156.26	157.23	154.89	155.75	120.56	908,400
2020-11-02	152.96	154.92	152.30	154.92	119.92	1,104,500
2020-10-30	151.09	152.45	150.08	151.52	117.29	832,800

← NewerPage 25 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.