Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	136.34	137.07	135.24	136.96	101.12	670,900
2019-03-01	136.10	136.56	134.26	135.91	100.34	742,400
2019-02-28	135.08	137.78	134.17	135.89	100.33	1,150,300
2019-02-27	135.20	136.16	133.87	134.95	99.635	659,700
2019-02-26	136.32	136.50	135.48	136.12	100.50	607,000
2019-02-25	136.97	137.03	135.90	136.02	100.42	458,600
2019-02-22	135.80	137.41	135.28	136.72	100.94	583,200
2019-02-21	134.40	135.65	133.38	135.49	100.03	561,900
2019-02-20	135.42	135.49	133.71	134.97	99.649	540,600
2019-02-19	135.15	136.19	134.24	135.69	100.18	486,400
2019-02-15	134.49	135.00	133.97	134.86	99.568	628,700
2019-02-14	134.42	134.89	132.92	133.89	98.852	527,100
2019-02-13	131.95	134.70	131.70	134.51	99.310	573,900
2019-02-12	133.71	134.09	132.27	132.56	97.870	785,200
2019-02-11	132.26	133.76	131.65	133.70	98.712	730,200
2019-02-08	132.21	133.00	131.46	132.37	97.730	561,200
2019-02-07	128.90	132.99	128.71	132.72	97.988	974,300
2019-02-06	129.53	129.64	128.25	129.01	95.249	762,600
2019-02-05	131.74	131.80	129.00	129.75	95.795	885,300
2019-02-04	130.38	130.94	129.36	130.94	96.674	841,300
2019-02-01	131.76	132.20	127.97	130.64	96.452	811,200
2019-01-31	129.08	131.88	127.94	131.71	97.242	869,700
2019-01-30	128.31	129.59	127.95	129.36	95.507	697,700
2019-01-29	126.21	128.15	125.88	128.08	94.562	693,800
2019-01-28	124.85	126.30	124.85	126.27	93.226	653,700
2019-01-25	123.79	125.47	123.39	125.41	92.591	508,900
2019-01-24	123.67	123.91	122.78	123.25	90.996	429,000
2019-01-23	124.32	124.75	123.25	123.80	91.402	737,700
2019-01-22	123.95	124.49	123.26	124.38	91.831	764,600
2019-01-18	123.35	124.55	123.19	124.26	91.742	772,400
2019-01-17	121.54	122.82	121.48	122.75	90.627	1,019,800
2019-01-16	120.57	122.25	120.36	121.90	90.000	726,900
2019-01-15	119.37	121.02	119.37	120.93	89.283	357,600
2019-01-14	119.95	120.19	118.90	119.19	87.999	685,100
2019-01-11	119.45	120.49	118.50	120.34	88.848	702,000
2019-01-10	117.20	119.74	116.54	119.57	88.279	620,700
2019-01-09	117.10	117.57	115.80	117.30	86.603	788,400
2019-01-08	114.67	117.17	114.67	116.79	86.227	974,000
2019-01-07	113.49	115.36	113.49	114.14	84.270	636,700
2019-01-04	113.09	114.84	112.85	113.44	83.754	685,900
2019-01-03	111.35	114.09	111.11	112.29	82.905	809,700
2019-01-02	114.28	114.28	110.66	111.37	82.225	544,700
2018-12-31	114.00	115.26	112.76	115.24	85.083	675,900
2018-12-28	114.63	114.96	112.01	113.94	84.123	932,100
2018-12-27	113.12	114.57	110.89	114.49	83.813	657,700
2018-12-26	110.86	113.99	109.04	113.97	83.432	637,100
2018-12-24	115.39	115.48	110.13	110.28	80.731	449,300
2018-12-21	117.63	118.85	115.21	115.34	84.435	1,795,700
2018-12-20	119.93	120.23	116.92	117.42	85.958	914,200
2018-12-19	120.48	121.48	119.14	119.94	87.802	1,082,100
2018-12-18	119.32	121.05	119.05	120.24	88.022	773,300
2018-12-17	122.94	123.92	118.13	118.75	86.931	1,210,200
2018-12-14	123.03	123.28	121.03	122.50	89.676	792,700
2018-12-13	121.67	124.44	121.67	123.00	90.042	735,600
2018-12-12	125.60	126.17	121.11	121.29	88.791	784,800
2018-12-11	126.27	127.70	124.51	124.63	91.236	938,800
2018-12-10	126.21	126.76	124.00	125.76	92.063	798,400
2018-12-07	126.81	127.42	125.19	126.17	92.363	816,800
2018-12-06	123.47	127.14	121.50	127.08	93.029	1,264,800
2018-12-04	125.99	126.38	123.34	123.54	90.438	765,800

← NewerPage 33 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.