Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	144.80	144.87	143.21	144.16	107.16	740,100
2019-05-28	145.98	146.60	144.67	144.83	107.66	1,279,300
2019-05-24	144.75	145.64	143.80	145.34	108.04	978,200
2019-05-23	145.16	145.16	143.35	144.05	107.08	1,115,300
2019-05-22	146.05	146.30	145.28	145.56	108.20	467,300
2019-05-21	144.90	146.84	144.85	146.05	108.57	864,300
2019-05-20	146.34	146.70	144.12	144.82	107.65	597,100
2019-05-17	145.82	146.74	145.09	146.30	108.75	516,600
2019-05-16	145.60	147.59	145.60	146.48	108.89	1,376,400
2019-05-15	143.89	146.20	143.55	145.54	108.19	3,376,600
2019-05-14	142.67	144.43	142.67	143.85	106.93	611,800
2019-05-13	141.36	143.38	141.24	142.69	106.07	657,800
2019-05-10	140.66	142.90	140.63	142.73	106.10	538,400
2019-05-09	139.38	141.11	138.47	140.80	104.66	543,600
2019-05-08	139.73	141.59	139.61	139.78	103.91	557,800
2019-05-07	141.55	141.57	138.76	139.51	103.71	432,500
2019-05-06	141.19	142.47	140.88	141.87	105.46	325,600
2019-05-03	141.03	143.04	140.63	142.30	105.78	532,500
2019-05-02	142.18	143.73	140.78	140.92	104.75	624,000
2019-05-01	142.56	143.83	141.56	141.99	105.55	555,900
2019-04-30	141.47	143.07	140.61	142.39	105.85	891,400
2019-04-29	143.15	143.37	140.73	140.89	104.73	554,300
2019-04-26	143.10	143.57	142.47	143.32	106.54	290,700
2019-04-25	141.72	142.99	141.05	142.37	105.83	399,300
2019-04-24	140.95	142.53	140.65	142.22	105.72	406,700
2019-04-23	138.28	140.80	137.52	140.54	104.47	681,700
2019-04-22	138.34	138.47	136.15	137.51	102.22	670,200
2019-04-18	136.50	139.96	136.30	138.66	103.07	747,400
2019-04-17	139.45	139.45	136.32	136.40	101.39	1,122,700
2019-04-16	143.68	143.91	138.21	139.22	103.49	874,800
2019-04-15	144.25	144.25	143.04	143.66	106.79	351,100
2019-04-12	143.57	144.35	142.47	144.35	107.30	515,400
2019-04-11	143.98	144.31	143.00	143.50	106.67	508,000
2019-04-10	143.48	143.92	142.80	143.84	106.92	616,500
2019-04-09	143.46	143.69	142.89	143.12	106.39	347,400
2019-04-08	144.17	144.46	142.69	143.63	106.77	417,100
2019-04-05	142.90	144.07	142.26	143.97	107.02	378,800
2019-04-04	143.43	143.43	142.09	143.13	106.40	373,900
2019-04-03	143.08	143.60	142.04	143.53	106.69	714,500
2019-04-02	141.86	143.41	140.40	143.23	106.47	651,900
2019-04-01	142.63	143.01	140.52	141.54	105.21	845,200
2019-03-29	143.28	143.28	141.98	142.56	105.97	755,400
2019-03-28	142.28	143.27	141.70	143.23	106.47	432,100
2019-03-27	143.81	144.10	142.13	142.91	105.51	412,100
2019-03-26	141.86	143.88	141.86	143.83	106.19	416,800
2019-03-25	141.76	142.36	140.47	141.67	104.60	363,000
2019-03-22	142.16	143.55	141.66	141.72	104.63	436,400
2019-03-21	139.86	143.01	139.63	142.45	105.17	594,600
2019-03-20	139.70	141.02	138.52	140.29	103.58	748,800
2019-03-19	140.26	140.55	139.13	139.69	103.13	627,900
2019-03-18	140.82	141.86	139.39	140.22	103.53	734,300
2019-03-15	141.86	142.14	140.13	140.52	103.75	2,373,900
2019-03-14	141.14	141.89	141.09	141.86	104.74	765,200
2019-03-13	140.51	142.06	140.51	141.34	104.35	793,200
2019-03-12	139.66	141.03	139.31	140.15	103.47	832,500
2019-03-11	138.17	139.60	138.17	139.39	102.91	783,900
2019-03-08	136.46	137.76	136.25	137.60	101.59	731,000
2019-03-07	137.71	138.30	136.32	136.70	100.93	705,400
2019-03-06	137.56	138.24	137.02	137.55	101.55	671,500
2019-03-05	136.95	138.20	136.63	137.40	101.44	697,700

← NewerPage 32 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.