Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	173.40	174.80	173.30	173.58	131.65	630,300
2020-02-12	172.04	174.05	171.36	173.41	131.53	779,000
2020-02-11	170.99	172.60	170.48	171.65	130.19	550,800
2020-02-10	168.38	170.57	168.17	170.57	129.37	514,300
2020-02-07	168.42	168.42	166.86	167.55	127.08	931,900
2020-02-06	168.51	169.85	167.42	167.84	127.30	771,700
2020-02-05	168.19	169.11	167.33	167.93	127.37	595,300
2020-02-04	165.40	169.05	165.40	167.79	127.26	814,300
2020-02-03	163.85	166.00	163.70	164.81	125.00	1,126,700
2020-01-31	164.04	164.70	162.54	163.20	123.78	560,100
2020-01-30	164.00	165.35	163.62	164.48	124.75	603,000
2020-01-29	164.90	165.45	163.57	164.52	124.78	569,000
2020-01-28	163.89	165.13	163.42	164.38	124.68	518,500
2020-01-27	163.63	164.66	163.36	163.79	124.23	558,100
2020-01-24	165.74	165.74	163.69	164.66	124.89	484,300
2020-01-23	163.68	165.62	162.59	165.41	125.46	491,700
2020-01-22	165.10	165.68	162.68	163.28	123.84	467,400
2020-01-21	163.33	165.00	163.10	164.80	125.00	1,188,800
2020-01-17	164.15	164.36	162.80	162.90	123.55	1,963,400
2020-01-16	162.95	164.45	162.84	163.81	124.24	673,200
2020-01-15	161.15	163.72	160.83	162.29	123.09	875,700
2020-01-14	160.55	160.90	158.59	160.46	121.70	1,023,500
2020-01-13	159.21	160.97	159.21	160.78	121.95	1,216,300
2020-01-10	157.59	158.74	156.86	158.57	120.27	1,155,300
2020-01-09	157.91	158.40	157.03	157.27	119.28	1,644,600
2020-01-08	156.50	158.00	155.78	157.83	119.71	2,239,300
2020-01-07	156.49	157.53	154.70	155.76	118.14	4,543,900
2020-01-06	160.04	161.58	159.59	161.03	122.14	604,700
2020-01-03	158.50	161.36	158.50	160.64	121.84	371,300
2020-01-02	161.93	162.42	158.52	159.73	121.15	1,094,900
2019-12-31	159.62	161.63	159.21	161.58	122.55	582,900
2019-12-30	159.33	160.05	159.17	159.67	121.10	969,800
2019-12-27	160.99	161.26	159.80	160.40	120.88	807,000
2019-12-26	160.24	160.67	159.51	160.03	120.60	388,100
2019-12-24	159.46	160.77	158.79	160.10	120.65	440,400
2019-12-23	159.60	159.84	159.12	159.21	119.98	1,390,000
2019-12-20	160.32	160.63	159.22	159.24	120.00	1,753,000
2019-12-19	158.09	159.93	157.76	159.82	120.44	524,700
2019-12-18	155.29	158.29	155.18	158.14	119.17	690,300
2019-12-17	156.93	157.09	154.59	154.90	116.73	561,400
2019-12-16	157.24	157.42	155.15	156.37	117.84	880,400
2019-12-13	157.04	158.26	155.42	156.47	117.92	696,600
2019-12-12	159.49	160.39	156.75	156.85	118.20	822,400
2019-12-11	162.38	162.38	158.45	159.08	119.88	623,600
2019-12-10	162.40	163.28	161.66	162.04	122.11	638,500
2019-12-09	161.90	162.65	160.96	162.40	122.38	561,400
2019-12-06	161.24	163.16	161.21	161.94	122.04	543,500
2019-12-05	160.05	161.55	159.24	161.07	121.38	532,300
2019-12-04	160.96	162.79	160.03	160.07	120.63	621,000
2019-12-03	159.53	161.53	159.53	161.28	121.54	527,400
2019-12-02	162.40	162.86	159.57	159.61	120.28	817,100
2019-11-29	162.72	163.51	162.04	162.52	122.47	322,600
2019-11-27	161.18	162.53	160.54	162.31	122.32	448,000
2019-11-26	160.65	161.50	160.28	161.24	121.51	1,478,700
2019-11-25	160.29	162.02	160.14	160.81	121.19	1,020,600
2019-11-22	159.40	160.46	158.73	159.67	120.33	768,500
2019-11-21	159.70	159.72	157.97	159.01	119.83	650,700
2019-11-20	159.38	160.37	158.84	160.03	120.60	422,000
2019-11-19	159.79	159.79	158.75	159.34	120.08	743,000
2019-11-18	158.87	159.62	158.83	159.49	120.19	387,200

← NewerPage 29 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.