Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	150.95	154.15	149.49	151.80	115.97	784,700
2020-05-08	154.21	154.90	150.95	152.00	116.12	456,500
2020-05-07	152.64	154.41	151.05	151.49	115.73	572,100
2020-05-06	153.30	154.02	150.12	151.17	115.49	428,100
2020-05-05	150.02	154.64	150.00	152.95	116.85	729,200
2020-05-04	149.40	150.85	146.95	149.58	114.27	436,600
2020-05-01	153.48	155.14	149.71	150.99	115.35	703,900
2020-04-30	154.61	157.64	151.92	157.09	120.01	889,200
2020-04-29	155.05	157.78	150.56	156.37	119.46	788,900
2020-04-28	153.00	155.81	151.01	152.17	116.25	647,400
2020-04-27	151.23	151.89	148.80	150.78	115.19	619,200
2020-04-24	149.35	151.16	147.87	149.49	114.20	542,900
2020-04-23	150.90	154.00	147.65	147.96	113.03	825,700
2020-04-22	150.44	155.09	148.23	150.94	115.31	497,000
2020-04-21	147.48	150.02	145.59	147.40	112.61	657,800
2020-04-20	153.50	155.59	150.67	150.99	115.35	579,300
2020-04-17	154.82	156.32	153.01	155.31	118.65	454,300
2020-04-16	152.29	153.15	150.01	152.07	116.17	1,010,800
2020-04-15	152.05	155.20	148.80	152.01	116.13	981,200
2020-04-14	150.93	156.53	150.76	155.36	118.69	618,600
2020-04-13	158.10	158.10	144.80	147.35	112.57	762,500
2020-04-09	149.25	158.47	149.25	157.80	120.55	1,360,100
2020-04-08	139.81	148.90	137.64	147.44	112.64	857,500
2020-04-07	143.38	145.78	137.95	138.27	105.63	820,100
2020-04-06	137.09	141.37	134.70	137.68	105.18	999,100
2020-04-03	129.41	133.02	128.54	129.99	99.306	780,900
2020-04-02	129.00	132.43	127.42	131.38	100.37	1,229,100
2020-04-01	131.67	133.21	127.57	131.24	100.26	979,500
2020-03-31	140.00	142.74	133.02	137.06	104.71	1,869,300
2020-03-30	143.98	145.74	138.75	144.65	110.51	1,095,400
2020-03-27	137.16	146.55	135.60	143.47	108.82	1,533,200
2020-03-26	134.40	142.39	130.80	141.80	107.55	2,473,900
2020-03-25	128.27	139.75	127.00	133.40	101.18	1,356,700
2020-03-24	119.66	129.70	117.23	129.51	98.229	1,061,800
2020-03-23	122.00	122.00	109.22	114.92	87.163	1,195,400
2020-03-20	133.58	134.65	121.09	123.31	93.527	2,560,000
2020-03-19	130.94	136.37	128.44	132.00	100.12	1,116,000
2020-03-18	126.70	134.30	124.03	132.95	100.84	1,545,000
2020-03-17	125.39	135.50	120.06	135.18	102.53	1,442,300
2020-03-16	134.33	134.33	121.75	122.31	92.768	1,603,900
2020-03-13	142.21	148.35	133.45	147.74	112.06	2,054,300
2020-03-12	141.72	145.67	136.13	136.39	103.45	1,336,900
2020-03-11	153.39	153.86	150.00	151.39	114.82	1,048,100
2020-03-10	151.50	157.25	147.97	157.12	119.17	1,146,800
2020-03-09	153.36	154.41	147.91	148.30	112.48	1,064,200
2020-03-06	158.38	159.94	154.48	159.06	120.64	934,700
2020-03-05	160.76	162.72	158.99	160.94	122.07	834,600
2020-03-04	159.79	163.44	159.33	163.44	123.96	1,052,700
2020-03-03	156.35	160.33	154.46	157.75	119.65	1,153,700
2020-03-02	152.89	155.95	151.39	155.58	118.00	1,201,500
2020-02-28	152.39	153.81	147.83	151.88	115.20	1,578,000
2020-02-27	161.44	162.73	154.57	154.68	117.32	1,388,700
2020-02-26	164.03	165.18	162.88	163.08	123.69	945,800
2020-02-25	167.02	167.19	163.01	163.65	124.12	763,000
2020-02-24	166.07	167.47	165.24	166.74	126.47	955,500
2020-02-21	168.29	168.72	167.24	167.98	127.41	916,200
2020-02-20	169.00	169.38	168.06	168.72	127.97	770,400
2020-02-19	173.85	174.00	169.17	169.19	128.33	773,000
2020-02-18	175.08	175.74	173.27	173.85	131.86	477,400
2020-02-14	173.80	175.02	173.58	174.93	132.68	463,600

← NewerPage 28 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.