Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	126.01	128.21	125.50	127.66	92.053	599,900
2018-06-13	126.79	127.32	125.00	125.70	90.640	877,000
2018-06-12	125.01	127.20	125.01	126.82	91.447	608,600
2018-06-11	127.31	127.31	124.67	125.27	90.329	861,200
2018-06-08	126.23	127.52	125.69	127.19	91.714	598,200
2018-06-07	126.84	126.88	125.28	126.34	91.101	563,400
2018-06-06	126.17	126.71	125.62	126.32	91.087	770,000
2018-06-05	127.47	128.06	126.21	126.61	91.296	591,800
2018-06-04	126.04	127.35	125.76	127.21	91.728	549,200
2018-06-01	125.24	125.77	124.20	125.58	90.553	905,200
2018-05-31	124.65	125.50	124.36	124.92	90.077	1,356,400
2018-05-30	124.62	126.21	124.04	125.33	90.373	1,178,700
2018-05-29	123.10	124.45	122.68	124.39	89.695	1,026,800
2018-05-25	123.91	124.30	123.29	123.50	89.053	612,600
2018-05-24	125.98	125.98	122.96	123.81	89.277	782,700
2018-05-23	123.78	126.28	123.42	125.81	90.719	504,100
2018-05-22	123.31	124.01	122.85	123.80	89.269	642,600
2018-05-21	122.04	123.80	120.75	123.43	89.003	706,100
2018-05-18	121.71	121.93	120.59	121.22	87.409	808,900
2018-05-17	122.64	123.10	121.65	121.75	87.791	516,200
2018-05-16	124.45	124.69	122.42	122.64	88.433	844,500
2018-05-15	126.57	126.57	123.80	124.15	89.522	639,900
2018-05-14	128.19	128.38	126.34	126.98	91.563	609,500
2018-05-11	129.60	129.99	127.95	128.04	92.327	664,200
2018-05-10	130.00	130.52	128.82	129.36	93.279	446,600
2018-05-09	128.64	129.91	128.26	129.84	93.625	316,600
2018-05-08	129.07	129.23	127.90	128.34	92.543	621,600
2018-05-07	129.18	130.06	128.34	129.80	93.596	454,900
2018-05-04	126.74	128.90	126.15	128.55	92.695	455,200
2018-05-03	127.21	127.62	126.05	126.73	91.382	721,400
2018-05-02	128.75	128.93	126.36	127.57	91.988	1,060,500
2018-05-01	125.62	130.53	124.65	129.41	93.315	1,224,200
2018-04-30	125.28	125.28	124.08	124.57	89.825	657,300
2018-04-27	123.26	125.35	123.21	124.86	90.034	393,200
2018-04-26	122.12	124.21	121.86	123.31	88.916	457,600
2018-04-25	121.39	122.18	120.83	121.86	87.871	411,400
2018-04-24	121.74	122.34	120.82	121.66	87.726	420,000
2018-04-23	121.38	122.13	120.85	121.37	87.517	320,300
2018-04-20	122.33	122.69	121.15	121.30	87.467	527,300
2018-04-19	123.99	123.99	121.14	122.06	88.015	356,200
2018-04-18	124.44	125.30	124.15	124.31	89.637	453,200
2018-04-17	123.23	125.40	122.68	124.25	89.594	454,600
2018-04-16	122.41	123.49	121.96	122.93	88.642	361,000
2018-04-13	121.07	122.13	120.53	122.05	88.008	392,400
2018-04-12	121.35	121.35	120.10	120.79	87.099	647,600
2018-04-11	121.33	122.02	121.08	121.09	87.315	533,300
2018-04-10	122.02	122.12	121.11	121.70	87.755	514,200
2018-04-09	122.17	122.75	121.16	121.34	87.496	627,500
2018-04-06	123.54	123.76	121.73	122.07	88.022	456,300
2018-04-05	124.71	124.71	122.56	123.17	88.815	543,100
2018-04-04	122.29	124.55	121.57	124.43	89.724	509,900
2018-04-03	122.03	123.26	121.16	122.83	88.570	601,400
2018-04-02	124.84	125.12	120.58	121.79	87.820	718,300
2018-03-29	123.78	125.07	123.23	124.89	90.055	590,900
2018-03-28	121.78	123.83	121.73	123.56	89.096	441,200
2018-03-27	121.61	124.13	119.59	121.98	87.308	981,100
2018-03-26	119.74	121.35	118.76	121.11	86.685	764,900
2018-03-23	122.06	122.43	118.06	118.60	84.889	969,000
2018-03-22	124.78	125.82	122.04	122.18	87.451	1,061,600
2018-03-21	126.40	126.43	124.45	125.36	89.727	365,000

← NewerPage 36 of 79 · 4,732 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.