Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	176.79	177.15	173.44	174.62	134.28	609,800
2020-08-04	176.35	177.70	175.20	176.49	135.72	672,600
2020-08-03	176.43	177.24	174.62	176.33	135.60	518,100
2020-07-31	175.47	177.63	173.42	177.55	136.53	840,300
2020-07-30	174.54	176.56	173.83	176.13	135.44	600,100
2020-07-29	174.07	177.64	174.07	176.06	135.39	964,900
2020-07-28	172.24	175.42	170.67	173.79	133.64	1,030,300
2020-07-27	167.80	170.63	165.81	170.36	131.01	639,400
2020-07-24	168.14	169.06	166.82	168.55	129.61	589,500
2020-07-23	168.18	170.00	166.64	168.52	129.59	763,700
2020-07-22	164.70	169.63	164.44	168.89	129.87	846,700
2020-07-21	166.01	166.94	165.21	165.74	127.45	574,000
2020-07-20	165.99	167.03	164.37	165.27	127.09	466,700
2020-07-17	163.97	167.27	162.81	166.75	128.23	471,600
2020-07-16	163.05	164.59	161.69	163.03	125.37	600,500
2020-07-15	165.56	165.81	162.87	163.73	125.91	655,900
2020-07-14	160.85	164.00	160.02	163.47	125.71	636,000
2020-07-13	161.63	163.14	159.86	160.84	123.68	584,900
2020-07-10	162.00	162.92	160.00	160.81	123.66	1,404,400
2020-07-09	160.68	162.58	158.83	162.25	124.77	1,513,800
2020-07-08	161.76	162.20	159.49	160.85	123.69	1,837,700
2020-07-07	161.09	162.62	160.50	160.58	123.48	2,949,600
2020-07-06	168.27	168.94	164.26	164.79	126.72	585,200
2020-07-02	168.01	168.44	163.11	165.04	126.91	1,145,900
2020-07-01	162.94	166.47	162.76	165.41	127.20	656,700
2020-06-30	161.97	163.32	161.16	162.25	124.77	817,500
2020-06-29	162.21	162.21	159.18	161.63	124.29	516,500
2020-06-26	167.59	167.80	161.11	161.83	123.63	976,600
2020-06-25	162.90	166.75	161.81	166.60	127.27	589,200
2020-06-24	165.32	167.71	160.28	163.48	124.89	891,400
2020-06-23	170.57	170.88	166.70	167.34	127.84	790,000
2020-06-22	166.05	168.99	164.27	168.50	128.73	1,035,700
2020-06-19	173.12	173.26	165.36	165.84	126.69	5,600,100
2020-06-18	169.18	171.35	167.11	170.24	130.06	3,038,800
2020-06-17	170.35	171.84	167.35	170.93	130.58	999,900
2020-06-16	170.50	173.50	167.10	169.18	129.25	1,288,000
2020-06-15	155.46	165.76	155.46	165.38	126.34	1,724,700
2020-06-12	156.66	159.76	153.96	159.27	121.67	1,166,400
2020-06-11	152.99	155.59	151.59	152.39	116.42	874,500
2020-06-10	159.71	160.02	156.64	157.92	120.64	813,400
2020-06-09	157.82	161.26	156.07	160.09	122.30	750,000
2020-06-08	161.74	162.44	158.56	160.08	122.29	910,300
2020-06-05	155.75	159.67	154.63	158.59	121.16	1,127,000
2020-06-04	152.92	153.60	149.62	151.13	115.46	751,700
2020-06-03	155.17	156.75	154.28	154.72	118.20	1,204,100
2020-06-02	155.27	155.27	152.89	154.96	118.38	687,300
2020-06-01	153.50	155.24	152.57	154.10	117.73	616,200
2020-05-29	153.61	154.76	152.36	153.72	117.43	1,875,500
2020-05-28	153.27	155.38	151.61	155.14	118.52	1,038,100
2020-05-27	152.17	153.33	147.27	151.45	115.70	770,900
2020-05-26	149.33	151.79	149.28	150.52	114.99	683,700
2020-05-22	145.11	147.54	145.05	146.99	112.29	549,300
2020-05-21	145.01	147.80	144.86	145.43	111.10	484,800
2020-05-20	146.91	148.33	144.50	146.22	111.71	860,300
2020-05-19	144.57	147.01	144.57	145.31	111.01	720,500
2020-05-18	146.38	149.80	144.77	145.36	111.05	986,300
2020-05-15	139.02	141.75	137.00	141.43	108.05	1,804,700
2020-05-14	140.95	143.17	136.52	140.53	107.36	1,041,500
2020-05-13	147.24	148.63	142.24	143.46	109.60	1,252,900
2020-05-12	152.40	152.40	147.26	148.20	113.22	988,900

← NewerPage 27 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.