Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	152.60	153.85	150.40	151.51	117.28	618,300
2020-10-28	153.41	154.75	152.02	152.17	117.79	902,100
2020-10-27	156.45	158.58	154.07	156.16	120.88	811,300
2020-10-26	159.27	159.85	155.83	156.83	121.40	823,700
2020-10-23	161.25	161.42	159.80	160.54	124.27	387,200
2020-10-22	159.80	161.07	159.46	160.16	123.98	488,700
2020-10-21	160.00	161.26	158.90	160.08	123.91	619,900
2020-10-20	159.62	160.68	158.98	160.02	123.87	540,400
2020-10-19	162.69	162.96	158.42	158.54	122.72	1,148,200
2020-10-16	162.01	163.46	161.52	162.06	125.45	696,300
2020-10-15	161.00	162.98	160.51	161.93	125.35	483,400
2020-10-14	165.36	165.71	162.07	162.27	125.61	486,200
2020-10-13	166.35	168.09	165.08	165.62	128.20	835,400
2020-10-12	165.29	167.32	164.49	166.90	129.19	597,700
2020-10-09	167.11	167.11	164.56	165.15	127.84	529,400
2020-10-08	163.59	166.99	163.29	166.09	128.57	593,000
2020-10-07	165.29	165.85	163.09	163.12	126.27	670,000
2020-10-06	167.37	167.88	164.32	165.10	127.80	630,000
2020-10-05	166.06	167.14	163.40	167.00	129.27	654,800
2020-10-02	161.67	165.30	160.57	164.71	127.50	779,900
2020-10-01	160.60	163.22	160.04	163.19	126.32	671,700
2020-09-30	160.94	163.14	158.30	160.00	123.85	1,627,300
2020-09-29	159.52	161.96	159.00	159.93	123.80	714,500
2020-09-28	160.54	162.45	159.85	161.35	124.08	1,357,300
2020-09-25	155.75	158.79	155.70	158.50	121.88	1,134,300
2020-09-24	156.74	159.83	155.60	156.58	120.41	1,225,300
2020-09-23	158.93	160.15	156.05	156.53	120.37	736,100
2020-09-22	156.09	159.92	156.09	159.15	122.38	897,300
2020-09-21	157.68	157.96	154.19	155.89	119.88	835,700
2020-09-18	160.47	162.35	157.60	159.35	122.54	3,441,800
2020-09-17	163.07	164.45	161.23	162.04	124.61	1,118,600
2020-09-16	164.93	166.55	163.39	164.64	126.61	668,600
2020-09-15	163.68	165.78	163.25	163.65	125.85	624,600
2020-09-14	159.42	163.89	158.83	163.68	125.87	834,800
2020-09-11	160.63	160.63	157.00	158.36	121.78	526,500
2020-09-10	162.34	162.67	160.10	160.35	123.31	611,600
2020-09-09	162.68	165.70	161.62	162.88	125.25	840,100
2020-09-08	165.23	165.38	160.26	161.99	124.57	930,400
2020-09-04	169.58	170.65	164.45	166.43	127.98	563,800
2020-09-03	171.25	173.35	167.60	169.58	130.41	768,800
2020-09-02	166.48	170.97	165.73	170.37	131.01	784,900
2020-09-01	167.70	168.69	166.23	166.54	128.07	529,700
2020-08-31	169.55	169.67	167.50	168.38	129.48	1,077,500
2020-08-28	170.82	171.56	167.64	169.71	130.51	461,100
2020-08-27	170.39	172.04	170.39	170.52	131.13	352,200
2020-08-26	170.78	170.87	169.18	170.39	131.03	401,200
2020-08-25	171.32	172.04	169.72	170.74	131.30	443,200
2020-08-24	169.99	171.21	168.43	171.21	131.66	446,400
2020-08-21	172.43	172.90	169.61	170.69	131.26	549,600
2020-08-20	171.37	173.49	170.95	171.45	131.84	344,700
2020-08-19	174.00	174.00	171.11	171.42	131.82	503,400
2020-08-18	173.19	174.19	172.12	173.76	133.62	501,200
2020-08-17	170.56	174.13	169.84	173.42	133.36	551,300
2020-08-14	170.62	172.16	169.60	170.22	130.90	401,500
2020-08-13	172.00	174.11	170.50	170.70	131.27	391,400
2020-08-12	172.57	174.36	172.16	173.30	133.27	603,300
2020-08-11	176.06	176.58	171.00	172.05	132.30	624,800
2020-08-10	175.65	176.92	174.27	174.98	134.56	704,600
2020-08-07	173.92	176.11	173.92	175.65	135.07	419,900
2020-08-06	173.80	175.54	172.96	174.38	134.10	699,900

← NewerPage 26 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.