Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	157.55	158.79	157.31	158.76	119.64	548,800
2019-11-14	156.77	157.77	156.74	157.46	118.66	396,300
2019-11-13	155.04	157.21	154.86	156.60	118.01	671,500
2019-11-12	154.90	156.20	154.42	154.73	116.60	967,100
2019-11-11	153.74	155.46	153.74	155.13	116.91	477,300
2019-11-08	153.31	153.93	152.69	153.91	115.99	641,700
2019-11-07	154.35	154.86	153.48	153.88	115.96	1,152,900
2019-11-06	155.51	156.65	154.56	155.01	116.82	517,000
2019-11-05	156.73	157.31	154.43	155.08	116.87	784,000
2019-11-04	158.13	158.49	156.62	157.20	118.47	501,300
2019-11-01	159.29	159.81	157.14	158.42	119.38	618,800
2019-10-31	159.74	160.25	157.46	158.75	119.63	686,400
2019-10-30	156.50	159.16	155.91	159.06	119.87	1,086,200
2019-10-29	158.39	159.23	155.97	156.31	117.79	697,500
2019-10-28	158.12	158.88	157.47	158.88	119.73	748,700
2019-10-25	159.03	159.03	157.84	158.25	119.26	488,300
2019-10-24	157.95	159.26	156.96	159.16	119.94	497,200
2019-10-23	157.30	158.03	156.60	157.73	118.86	621,800
2019-10-22	157.70	158.05	155.94	157.14	118.42	547,400
2019-10-21	156.03	157.58	155.61	157.55	118.73	540,000
2019-10-18	155.89	156.22	154.31	156.01	117.57	432,000
2019-10-17	155.08	155.87	154.73	155.31	117.04	643,900
2019-10-16	152.98	155.53	152.32	155.27	117.01	475,300
2019-10-15	153.38	153.62	151.56	153.28	115.51	646,900
2019-10-14	154.01	154.15	152.79	153.87	115.96	432,500
2019-10-11	154.81	155.03	153.80	153.97	116.03	554,400
2019-10-10	154.06	154.62	153.20	154.13	116.15	734,600
2019-10-09	154.05	154.71	153.12	153.85	115.94	346,400
2019-10-08	153.91	154.70	152.55	153.10	115.38	521,600
2019-10-07	154.03	155.61	153.67	154.35	116.32	596,600
2019-10-04	154.43	155.71	154.24	154.80	116.66	869,200
2019-10-03	151.98	154.27	151.57	154.14	116.16	541,700
2019-10-02	152.21	152.51	150.68	151.90	114.47	615,800
2019-10-01	154.03	154.38	151.41	153.14	115.41	441,800
2019-09-30	153.02	154.52	152.93	154.04	116.08	528,200
2019-09-27	154.44	154.87	151.22	153.11	115.38	901,400
2019-09-26	154.00	155.99	153.44	155.23	116.23	491,900
2019-09-25	153.06	154.06	152.39	153.52	114.95	434,700
2019-09-24	153.96	154.60	152.35	153.15	114.67	484,700
2019-09-23	152.84	154.75	152.83	153.54	114.96	529,500
2019-09-20	154.57	155.22	153.41	153.44	114.89	961,300
2019-09-19	153.76	154.87	153.33	154.04	115.34	371,400
2019-09-18	154.34	154.40	151.65	153.02	114.57	783,100
2019-09-17	153.39	154.20	152.82	153.92	115.25	453,700
2019-09-16	151.38	153.27	150.93	153.16	114.68	458,000
2019-09-13	153.05	154.18	150.95	151.52	113.45	513,700
2019-09-12	153.55	154.42	152.30	153.38	114.84	870,400
2019-09-11	151.18	152.80	150.65	152.33	114.06	418,100
2019-09-10	151.85	151.96	149.66	151.61	113.52	521,100
2019-09-09	153.39	153.39	151.62	152.55	114.22	473,300
2019-09-06	152.25	153.72	152.13	153.11	114.64	583,500
2019-09-05	152.57	152.67	151.47	152.19	113.95	615,900
2019-09-04	150.91	152.65	150.69	152.59	114.25	713,700
2019-09-03	149.53	150.52	148.90	149.99	112.30	552,700
2019-08-30	149.98	150.30	149.04	149.84	112.19	728,600
2019-08-29	148.19	149.69	147.93	149.38	111.85	440,100
2019-08-28	146.61	148.03	146.04	147.41	110.37	299,500
2019-08-27	147.94	148.37	146.18	146.24	109.50	558,700
2019-08-26	147.83	147.93	145.54	147.24	110.24	770,800
2019-08-23	148.96	150.60	146.43	146.83	109.94	505,700

← NewerPage 30 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.