Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	127.36	128.21	125.91	126.39	90.465	621,300
2018-03-19	128.25	128.46	126.50	127.24	91.073	490,300
2018-03-16	126.70	128.57	126.42	128.24	91.789	1,269,000
2018-03-15	126.59	127.49	126.30	127.08	90.959	436,500
2018-03-14	126.84	127.32	125.46	126.40	90.472	586,300
2018-03-13	126.26	127.50	125.69	126.56	90.586	439,500
2018-03-12	125.95	126.55	125.47	126.03	90.207	714,500
2018-03-09	126.27	126.42	124.51	125.98	90.171	472,000
2018-03-08	126.16	126.40	124.88	125.64	89.928	388,100
2018-03-07	124.96	126.24	124.83	125.78	90.028	470,500
2018-03-06	124.91	125.76	123.18	125.41	89.763	589,500
2018-03-05	122.77	125.83	122.52	124.99	89.463	618,800
2018-03-02	122.24	123.70	121.13	123.49	88.389	512,000
2018-03-01	120.81	123.10	120.22	122.60	87.752	653,900
2018-02-28	121.30	123.25	121.28	121.31	86.829	848,300
2018-02-27	123.15	123.56	120.45	120.84	86.492	543,400
2018-02-26	123.17	123.40	121.69	123.38	88.310	309,000
2018-02-23	120.50	122.67	120.20	122.65	87.788	274,000
2018-02-22	119.07	120.80	119.04	119.97	85.869	515,600
2018-02-21	120.57	121.22	118.32	118.43	84.767	680,900
2018-02-20	122.28	123.94	120.80	120.97	86.585	774,500
2018-02-16	121.90	123.18	121.73	122.66	87.795	576,000
2018-02-15	120.57	121.77	120.16	121.74	87.136	559,400
2018-02-14	119.34	120.45	117.90	120.06	85.934	498,800
2018-02-13	118.85	120.86	117.86	120.36	86.149	792,500
2018-02-12	118.81	119.68	115.36	119.08	85.232	920,100
2018-02-09	115.83	118.91	114.59	118.04	84.488	958,200
2018-02-08	118.59	120.38	114.00	114.58	82.012	1,065,900
2018-02-07	118.20	120.91	117.77	118.96	85.147	963,200
2018-02-06	119.11	120.29	116.45	118.54	84.846	1,051,700
2018-02-05	123.94	124.43	119.68	119.88	85.805	852,100
2018-02-02	124.46	125.68	122.68	124.12	88.840	672,200
2018-02-01	129.70	130.41	125.15	125.22	89.627	848,200
2018-01-31	125.87	129.70	125.87	129.70	92.834	926,200
2018-01-30	125.45	126.12	123.34	125.75	90.007	727,400
2018-01-29	126.21	126.21	124.17	124.51	89.119	570,700
2018-01-26	127.26	127.41	125.55	126.47	90.522	365,700
2018-01-25	126.50	127.11	126.02	126.97	90.880	425,300
2018-01-24	127.41	127.93	125.90	126.62	90.629	562,100
2018-01-23	127.30	127.87	126.80	127.67	91.381	524,000
2018-01-22	125.96	127.32	125.36	127.32	91.130	738,600
2018-01-19	125.68	126.11	125.13	125.95	90.150	616,700
2018-01-18	125.47	125.90	124.55	125.38	89.742	651,500
2018-01-17	125.46	126.14	124.25	125.50	89.828	1,226,900
2018-01-16	125.28	126.60	124.84	124.93	89.420	558,100
2018-01-12	125.10	125.36	123.58	125.12	89.556	1,622,000
2018-01-11	125.94	126.54	124.92	125.10	89.541	840,100
2018-01-10	126.29	126.29	124.48	125.28	89.670	1,087,400
2018-01-09	127.24	127.31	126.08	126.32	90.415	865,800
2018-01-08	127.37	128.18	126.83	127.28	91.102	919,000
2018-01-05	126.90	127.88	126.73	127.00	90.901	1,075,600
2018-01-04	125.36	128.41	125.20	126.74	90.715	2,719,600
2018-01-03	130.15	130.27	128.92	129.32	92.562	470,000
2018-01-02	131.00	131.00	129.68	129.93	92.998	540,100
2017-12-29	130.73	131.07	130.34	130.59	93.471	372,800
2017-12-28	130.77	130.98	129.89	130.67	93.528	513,200
2017-12-27	130.94	131.63	130.61	131.23	93.285	556,600
2017-12-26	129.56	130.61	129.16	130.39	92.688	404,000
2017-12-22	129.30	129.90	128.70	129.46	92.027	283,200
2017-12-21	128.64	129.40	128.19	128.83	91.579	438,400

← NewerPage 37 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.