Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	111.27	111.94	110.59	110.96	77.745	768,300
2017-04-04	110.70	111.74	110.70	111.24	77.941	741,500
2017-04-03	110.15	110.89	109.85	110.75	77.598	560,400
2017-03-31	109.84	110.68	109.77	110.52	77.437	711,600
2017-03-30	109.66	110.30	109.16	109.82	76.946	377,500
2017-03-29	109.60	110.14	109.05	109.82	76.946	512,500
2017-03-28	110.55	110.95	109.31	110.67	76.960	637,100
2017-03-27	110.64	111.51	108.98	110.41	76.780	991,400
2017-03-24	112.12	112.62	111.11	111.36	77.440	628,400
2017-03-23	111.20	112.91	110.99	112.09	77.948	568,600
2017-03-22	111.18	111.62	109.53	111.38	77.454	822,700
2017-03-21	111.11	111.35	110.00	110.70	76.981	1,521,000
2017-03-20	110.45	110.85	109.43	109.97	76.474	1,504,600
2017-03-17	110.00	111.24	109.86	110.27	76.682	16,444,300
2017-03-16	110.19	110.79	109.25	109.87	76.404	1,129,200
2017-03-15	108.42	111.07	108.13	110.41	76.780	1,588,800
2017-03-14	109.00	109.04	106.89	108.18	75.229	1,120,300
2017-03-13	109.26	109.99	108.69	109.09	75.862	2,097,800
2017-03-10	107.87	109.36	107.75	108.81	75.667	5,443,700
2017-03-09	115.68	116.27	112.93	113.70	79.067	588,000
2017-03-08	116.66	116.95	115.64	115.69	80.451	515,600
2017-03-07	117.38	117.43	116.56	117.16	81.473	342,600
2017-03-06	117.03	117.90	116.47	117.51	81.717	392,000
2017-03-03	116.31	117.71	115.16	117.59	81.773	422,900
2017-03-02	117.99	118.37	116.01	117.01	81.369	565,400
2017-03-01	119.48	119.48	117.87	118.18	82.183	837,500
2017-02-28	120.48	120.51	118.99	119.31	82.969	999,100
2017-02-27	120.31	120.96	119.77	120.47	83.775	601,000
2017-02-24	118.87	120.51	118.50	120.20	83.588	586,800
2017-02-23	118.92	119.48	118.04	118.87	82.663	681,900
2017-02-22	118.62	119.64	117.35	118.49	82.398	541,900
2017-02-21	116.33	118.55	115.90	118.47	82.384	486,100
2017-02-17	115.42	116.38	115.05	116.38	80.931	352,100
2017-02-16	115.40	116.38	115.25	115.82	80.542	487,300
2017-02-15	114.74	115.27	113.42	115.23	80.131	507,600
2017-02-14	113.90	115.09	113.00	114.98	79.958	865,900
2017-02-13	114.96	114.96	113.74	114.26	79.457	627,300
2017-02-10	114.92	115.15	114.22	114.37	79.533	2,640,900
2017-02-09	114.79	115.46	114.25	114.98	79.958	623,000
2017-02-08	113.28	115.07	112.57	114.54	79.652	666,200
2017-02-07	112.68	114.01	112.68	113.24	78.748	591,300
2017-02-06	110.89	112.80	110.70	112.69	78.365	1,040,800
2017-02-03	110.00	110.90	109.13	110.64	76.939	792,900
2017-02-02	108.72	109.14	108.13	109.06	75.841	701,700
2017-02-01	110.65	111.48	108.19	108.28	75.298	603,200
2017-01-31	111.71	112.95	110.13	110.82	77.065	704,100
2017-01-30	112.23	112.55	110.79	112.16	77.996	417,800
2017-01-27	113.56	113.98	111.98	112.79	78.435	432,700
2017-01-26	113.51	114.53	112.97	113.30	78.789	293,100
2017-01-25	114.23	114.33	113.07	113.40	78.859	266,000
2017-01-24	113.52	114.63	113.52	114.12	79.359	515,700
2017-01-23	110.95	114.18	110.95	113.43	78.880	496,200
2017-01-20	109.98	111.64	109.90	111.15	77.294	442,700
2017-01-19	110.90	111.11	108.83	109.91	76.432	348,800
2017-01-18	110.50	111.59	109.72	111.02	77.204	230,500
2017-01-17	109.51	110.70	109.00	110.52	76.856	364,000
2017-01-13	109.18	109.77	108.81	109.55	76.181	234,100
2017-01-12	109.73	111.31	107.71	109.31	76.015	380,100
2017-01-11	111.27	111.68	109.51	109.61	76.223	489,300
2017-01-10	110.88	111.42	110.03	110.85	77.085	345,500

← NewerPage 41 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.