Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	125.97	126.02	124.47	125.90	92.165	816,400
2018-11-30	123.07	125.26	122.65	124.50	91.140	1,376,900
2018-11-29	124.00	124.00	122.33	122.38	89.589	684,300
2018-11-28	122.53	124.22	122.49	124.22	90.935	513,100
2018-11-27	122.67	122.78	121.18	122.50	89.676	517,600
2018-11-26	122.35	123.38	121.50	122.77	89.874	405,800
2018-11-23	121.82	122.27	120.76	121.59	89.010	125,600
2018-11-21	120.69	123.06	120.45	121.95	89.274	514,500
2018-11-20	121.97	122.59	120.34	120.76	88.403	795,100
2018-11-19	123.19	124.11	121.47	122.09	89.376	699,700
2018-11-16	121.39	122.85	121.23	122.83	89.918	685,100
2018-11-15	123.08	123.08	120.84	121.83	89.186	425,700
2018-11-14	123.97	124.32	123.12	123.84	90.657	503,800
2018-11-13	124.19	124.44	122.40	123.32	90.277	583,700
2018-11-12	124.47	126.03	123.72	123.93	90.723	375,100
2018-11-09	125.05	125.61	123.99	124.46	91.111	574,000
2018-11-08	124.87	125.85	123.96	125.11	91.587	290,500
2018-11-07	123.59	125.43	122.90	125.31	91.733	432,600
2018-11-06	122.75	124.20	122.31	123.24	90.218	468,500
2018-11-05	120.56	123.05	120.56	122.59	89.742	756,200
2018-11-02	122.29	122.58	118.90	120.12	87.934	656,700
2018-11-01	122.65	123.73	121.89	122.29	89.523	754,800
2018-10-31	124.25	124.38	121.54	122.23	89.479	922,500
2018-10-30	124.22	128.35	121.58	123.95	90.738	864,500
2018-10-29	122.00	123.43	121.81	123.19	90.181	443,400
2018-10-26	123.97	124.33	120.51	121.09	88.644	447,800
2018-10-25	123.33	125.24	122.67	124.66	91.258	406,000
2018-10-24	122.28	124.47	121.99	123.24	90.218	463,300
2018-10-23	119.94	123.06	119.57	122.50	89.676	603,800
2018-10-22	122.66	123.09	120.50	120.56	88.256	580,900
2018-10-19	121.95	122.89	121.68	122.42	89.618	644,400
2018-10-18	122.51	123.88	121.44	121.79	89.157	436,500
2018-10-17	123.34	123.74	121.61	122.57	89.728	625,600
2018-10-16	121.54	123.84	120.98	123.45	90.372	586,300
2018-10-15	119.50	123.02	119.50	121.06	88.622	642,900
2018-10-12	120.71	121.50	119.24	120.04	87.876	872,000
2018-10-11	125.00	125.01	119.56	119.79	87.693	1,062,900
2018-10-10	125.39	126.89	124.70	124.71	91.294	724,700
2018-10-09	125.16	126.00	123.90	125.96	92.209	811,500
2018-10-08	123.05	126.12	122.97	125.35	91.763	852,700
2018-10-05	122.82	123.82	122.65	122.88	89.955	502,800
2018-10-04	122.46	122.97	121.07	122.66	89.793	403,900
2018-10-03	123.40	124.46	121.93	122.98	90.028	510,500
2018-10-02	123.48	123.87	122.67	123.40	90.335	359,900
2018-10-01	125.38	126.03	123.15	123.36	90.306	675,100
2018-09-28	122.85	125.89	122.85	125.79	92.085	792,800
2018-09-27	122.12	123.88	121.77	122.73	89.845	599,900
2018-09-26	123.29	123.83	122.27	122.43	88.944	711,900
2018-09-25	124.32	124.71	122.72	123.24	89.533	608,900
2018-09-24	126.46	127.16	123.64	124.35	90.339	397,200
2018-09-21	126.03	128.17	125.83	126.80	92.119	1,484,500
2018-09-20	125.47	126.51	124.82	126.24	91.712	464,800
2018-09-19	126.80	127.16	125.03	125.44	91.131	451,000
2018-09-18	127.57	127.90	126.14	126.60	91.974	352,900
2018-09-17	127.05	127.75	126.10	127.58	92.686	704,500
2018-09-14	127.66	127.72	125.93	126.99	92.257	395,400
2018-09-13	128.00	128.33	127.40	128.02	93.005	555,300
2018-09-12	128.02	128.12	127.53	127.64	92.729	303,700
2018-09-11	126.77	128.24	126.71	127.96	92.962	435,700
2018-09-10	127.54	128.51	127.23	127.39	92.548	365,700

← NewerPage 34 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.