Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	148.95	149.67	148.15	149.41	111.87	315,400
2019-08-21	148.33	149.54	147.94	148.55	111.23	493,900
2019-08-20	149.83	149.83	147.74	147.84	110.69	530,600
2019-08-19	149.19	150.04	148.46	148.95	111.53	970,700
2019-08-16	145.49	148.36	145.40	148.10	110.89	684,600
2019-08-15	143.83	145.28	143.44	145.16	108.69	900,500
2019-08-14	143.72	144.48	142.60	143.16	107.19	710,500
2019-08-13	143.12	144.60	142.03	144.26	108.01	743,300
2019-08-12	145.03	145.56	142.68	142.85	106.96	746,500
2019-08-09	145.97	146.98	143.64	145.32	108.81	566,800
2019-08-08	144.47	147.10	143.86	146.45	109.65	402,900
2019-08-07	143.51	145.57	141.82	144.36	108.09	529,900
2019-08-06	143.08	145.22	142.57	144.28	108.03	716,800
2019-08-05	144.08	144.08	140.97	142.67	106.82	774,300
2019-08-02	145.54	145.60	144.32	144.87	108.47	500,100
2019-08-01	146.04	146.81	145.03	145.54	108.97	631,500
2019-07-31	147.55	149.44	145.59	146.36	109.59	709,200
2019-07-30	146.27	150.47	146.27	148.02	110.83	1,319,400
2019-07-29	143.90	145.48	143.50	144.15	107.93	535,700
2019-07-26	143.52	144.14	142.66	143.46	107.41	814,500
2019-07-25	142.91	143.49	142.06	143.06	107.12	634,000
2019-07-24	142.56	143.30	141.91	142.86	106.97	440,100
2019-07-23	141.32	142.62	140.10	142.39	106.61	480,200
2019-07-22	141.52	142.00	140.69	140.89	105.49	482,700
2019-07-19	144.22	144.22	141.44	141.58	106.01	627,600
2019-07-18	142.91	144.25	142.10	143.85	107.71	1,282,900
2019-07-17	143.47	143.71	141.88	142.99	107.06	349,400
2019-07-16	145.09	145.09	142.95	143.04	107.10	498,000
2019-07-15	145.89	146.24	144.95	145.33	108.81	579,800
2019-07-12	145.51	146.04	144.65	145.70	109.09	640,700
2019-07-11	148.92	148.92	145.15	145.24	108.75	650,600
2019-07-10	148.59	149.87	147.82	148.92	111.50	1,051,000
2019-07-09	145.57	148.05	145.57	147.98	110.80	1,061,000
2019-07-08	144.75	146.95	144.75	145.74	109.12	623,500
2019-07-05	144.68	145.39	142.76	145.00	108.57	433,900
2019-07-03	144.27	145.90	144.21	145.80	109.17	380,600
2019-07-02	143.43	144.61	143.09	144.27	108.02	954,400
2019-07-01	142.18	143.58	141.13	143.19	107.21	1,038,100
2019-06-28	140.22	142.05	139.97	141.09	105.64	1,297,500
2019-06-27	138.58	140.39	138.58	140.06	104.87	1,234,400
2019-06-26	142.43	142.67	137.44	138.91	103.26	1,687,800
2019-06-25	145.92	146.38	141.89	142.17	105.68	1,279,300
2019-06-24	145.99	146.25	144.68	145.62	108.25	1,250,200
2019-06-21	145.94	146.37	144.94	145.28	107.99	6,812,200
2019-06-20	150.22	150.61	149.37	149.93	111.45	1,056,400
2019-06-19	149.09	150.06	147.74	149.55	111.17	978,800
2019-06-18	150.06	150.92	147.54	148.74	110.57	1,126,700
2019-06-17	151.36	151.82	148.87	149.16	110.88	1,490,500
2019-06-14	152.67	153.51	150.99	151.30	112.47	644,600
2019-06-13	152.02	152.81	151.88	152.76	113.55	353,100
2019-06-12	151.11	152.67	150.87	152.00	112.99	364,500
2019-06-11	150.96	151.03	149.28	151.03	112.27	545,100
2019-06-10	150.88	150.94	149.42	150.32	111.74	341,500
2019-06-07	151.29	152.26	150.64	150.70	112.02	402,700
2019-06-06	150.96	151.24	149.68	150.66	111.99	456,900
2019-06-05	147.76	150.68	147.56	150.64	111.98	673,200
2019-06-04	147.80	147.80	144.97	147.13	109.37	810,000
2019-06-03	146.76	147.53	145.91	147.27	109.47	813,100
2019-05-31	144.95	147.16	144.58	146.41	108.83	555,000
2019-05-30	144.49	145.81	144.25	145.54	108.19	534,800

← NewerPage 31 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.