Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	112.66	112.88	110.90	111.05	77.225	441,600
2017-01-06	112.63	113.21	112.14	112.21	78.031	472,300
2017-01-05	112.60	113.49	110.97	112.97	78.560	394,900
2017-01-04	110.82	113.62	110.82	113.38	78.845	515,300
2017-01-03	111.85	112.19	109.92	110.58	76.898	424,700
2016-12-30	110.66	112.25	110.24	111.13	77.280	553,100
2016-12-29	108.71	110.63	108.71	110.45	76.807	578,100
2016-12-28	108.75	109.30	108.00	108.54	75.479	322,300
2016-12-27	109.44	110.85	109.18	109.63	75.660	258,300
2016-12-23	108.54	109.49	108.34	109.30	75.432	156,800
2016-12-22	108.95	108.95	106.87	108.52	74.894	392,600
2016-12-21	111.20	111.82	109.01	109.03	75.246	509,100
2016-12-20	109.64	111.02	109.35	111.01	76.612	395,900
2016-12-19	108.72	110.00	107.39	109.65	75.674	782,700
2016-12-16	106.66	108.88	106.34	107.97	74.514	1,329,600
2016-12-15	106.92	108.40	105.74	106.00	73.155	1,392,700
2016-12-14	109.01	109.31	106.72	106.87	73.755	611,400
2016-12-13	110.16	110.39	107.77	108.99	75.218	647,800
2016-12-12	109.38	110.01	108.44	109.73	75.729	602,300
2016-12-09	110.62	111.11	109.20	109.92	75.860	518,000
2016-12-08	110.28	110.93	109.45	110.62	76.343	633,600
2016-12-07	111.04	111.58	110.23	111.00	76.605	744,200
2016-12-06	110.50	111.61	109.85	111.00	76.605	802,600
2016-12-05	109.75	110.68	109.35	110.07	75.964	639,300
2016-12-02	107.99	110.02	107.89	108.94	75.184	514,400
2016-12-01	109.07	109.54	106.10	107.16	73.955	676,500
2016-11-30	110.82	111.32	108.98	109.59	75.632	1,322,700
2016-11-29	112.26	114.02	111.56	111.72	77.102	697,600
2016-11-28	112.05	113.06	111.36	112.12	77.378	438,300
2016-11-25	110.86	112.36	110.86	111.96	77.268	215,500
2016-11-23	109.65	110.74	109.27	110.62	76.343	473,600
2016-11-22	109.04	111.53	109.04	111.07	76.654	623,700
2016-11-21	107.89	108.89	107.89	108.55	74.915	443,500
2016-11-18	107.51	107.91	106.99	107.40	74.121	291,300
2016-11-17	106.82	108.05	106.49	107.31	74.059	318,500
2016-11-16	106.46	107.04	104.87	106.90	73.776	370,900
2016-11-15	106.80	108.24	105.23	106.60	73.569	497,900
2016-11-14	104.36	106.31	103.32	106.24	73.320	1,066,700
2016-11-11	105.91	107.55	104.29	104.46	72.092	744,100
2016-11-10	109.10	110.21	105.80	105.93	73.106	1,131,600
2016-11-09	104.70	109.43	103.66	109.06	75.267	787,600
2016-11-08	106.15	107.44	104.50	107.08	73.900	345,600
2016-11-07	104.53	106.23	104.07	106.03	73.175	342,600
2016-11-04	102.55	103.31	101.73	103.00	71.084	612,400
2016-11-03	105.02	105.09	102.42	102.50	70.739	861,300
2016-11-02	107.22	107.63	104.45	104.55	72.154	646,100
2016-11-01	107.44	109.45	105.52	107.35	74.086	798,800
2016-10-31	105.68	108.04	104.87	107.81	74.404	555,600
2016-10-28	105.25	106.01	104.46	104.91	72.402	295,400
2016-10-27	106.02	106.02	104.03	105.12	72.547	555,700
2016-10-26	106.82	106.82	105.22	106.16	73.265	451,700
2016-10-25	106.28	107.63	105.58	107.34	74.080	427,200
2016-10-24	108.08	108.08	106.00	106.72	73.652	252,600
2016-10-21	105.53	106.82	105.19	106.75	73.672	375,300
2016-10-20	105.15	106.73	105.01	106.32	73.376	365,100
2016-10-19	104.81	105.31	104.45	105.28	72.658	1,064,600
2016-10-18	104.81	105.55	104.17	105.05	72.499	926,000
2016-10-17	103.86	104.70	103.72	104.16	71.885	648,000
2016-10-14	103.74	105.41	103.23	103.87	71.685	525,600
2016-10-13	103.13	104.34	102.46	103.90	71.705	850,400

← NewerPage 42 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.