Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	128.00	128.24	126.54	126.65	92.010	530,000
2018-09-06	127.79	129.01	127.50	128.61	93.434	1,152,800
2018-09-05	125.49	127.76	125.02	127.51	92.635	882,800
2018-09-04	128.07	128.28	125.77	125.98	91.523	455,700
2018-08-31	127.48	128.52	127.41	128.35	93.245	537,300
2018-08-30	128.17	128.38	126.90	127.35	92.519	712,100
2018-08-29	128.65	128.82	127.59	128.08	93.049	459,500
2018-08-28	126.28	128.45	125.93	128.35	93.245	420,900
2018-08-27	127.00	127.05	125.55	126.35	91.792	439,300
2018-08-24	126.39	126.97	125.59	126.63	91.996	392,800
2018-08-23	126.73	127.67	126.35	126.52	91.916	347,700
2018-08-22	127.19	127.59	125.65	126.52	91.916	523,100
2018-08-21	127.86	128.90	127.11	127.29	92.475	516,900
2018-08-20	130.42	130.42	128.24	128.41	93.289	441,400
2018-08-17	128.57	129.79	128.31	129.76	94.269	433,500
2018-08-16	126.52	129.03	126.52	128.62	93.441	587,400
2018-08-15	124.58	126.90	124.52	126.74	92.075	464,000
2018-08-14	124.28	124.87	123.17	124.50	90.448	592,100
2018-08-13	125.31	125.83	124.16	124.18	90.216	499,900
2018-08-10	126.20	126.72	125.03	125.21	90.964	411,900
2018-08-09	126.61	126.96	126.21	126.47	91.879	328,000
2018-08-08	127.68	127.95	126.74	126.84	92.148	261,800
2018-08-07	127.84	127.84	126.91	127.48	92.613	398,200
2018-08-06	127.49	128.34	126.97	128.21	93.143	567,400
2018-08-03	126.05	127.48	125.46	127.46	92.599	429,100
2018-08-02	127.42	128.21	125.96	126.05	91.574	662,700
2018-08-01	126.20	128.35	125.45	128.17	93.114	679,000
2018-07-31	123.83	128.35	122.95	127.44	92.584	1,437,500
2018-07-30	122.50	122.94	121.61	122.82	89.228	615,000
2018-07-27	123.81	123.81	122.23	122.55	89.031	566,200
2018-07-26	123.62	124.14	122.87	123.30	89.576	346,600
2018-07-25	122.72	123.99	122.47	123.34	89.605	314,600
2018-07-24	123.62	123.62	122.50	122.87	89.264	487,000
2018-07-23	124.57	124.99	122.95	123.55	89.758	561,100
2018-07-20	126.51	126.70	124.21	124.69	90.586	439,600
2018-07-19	125.36	127.67	125.04	126.92	92.206	378,400
2018-07-18	125.57	126.35	124.64	125.64	91.276	499,500
2018-07-17	127.10	127.33	125.56	125.77	91.371	497,800
2018-07-16	127.50	127.60	126.29	126.96	92.235	495,900
2018-07-13	128.02	128.76	127.73	127.91	92.925	495,600
2018-07-12	128.34	128.36	127.31	127.93	92.940	1,079,300
2018-07-11	127.11	129.00	127.11	128.03	93.013	734,800
2018-07-10	127.96	128.35	127.18	127.38	92.540	556,200
2018-07-09	128.19	128.51	127.25	128.20	93.136	769,000
2018-07-06	127.90	128.71	127.31	127.67	92.751	480,300
2018-07-05	126.79	127.81	126.29	127.65	92.737	825,000
2018-07-03	125.75	127.52	125.31	126.65	92.010	319,600
2018-07-02	125.90	126.51	123.45	125.68	91.305	542,700
2018-06-29	126.04	127.57	125.04	126.17	91.661	945,800
2018-06-28	124.16	126.51	124.08	126.34	91.785	692,700
2018-06-27	125.90	126.15	124.79	124.82	90.005	714,900
2018-06-26	126.19	126.44	125.60	125.60	90.567	585,500
2018-06-25	127.31	127.31	125.27	125.94	90.813	885,700
2018-06-22	126.99	127.38	126.07	127.08	91.635	1,155,900
2018-06-21	126.69	126.78	125.46	126.41	91.152	682,100
2018-06-20	126.14	127.22	125.69	126.60	91.289	715,700
2018-06-19	125.98	126.93	125.70	126.36	91.115	759,900
2018-06-18	127.12	127.87	125.21	126.40	91.144	778,000
2018-06-15	127.91	128.61	127.43	127.84	92.183	1,465,100
2018-06-14	126.01	128.21	125.50	127.66	92.053	599,900

← NewerPage 35 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.