Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	131.25	132.06	128.63	128.63	91.437	2,323,800
2017-12-19	134.37	134.37	131.11	131.60	93.548	690,000
2017-12-18	132.92	134.30	132.92	134.03	95.275	513,000
2017-12-15	132.55	133.00	131.93	132.84	94.429	1,379,900
2017-12-14	131.58	132.44	131.19	131.89	93.754	609,700
2017-12-13	131.18	132.22	131.01	131.16	93.235	777,800
2017-12-12	130.15	131.72	129.36	131.40	93.406	788,400
2017-12-11	130.23	130.54	129.62	130.19	92.545	447,900
2017-12-08	128.76	130.13	128.22	130.00	92.410	596,500
2017-12-07	126.94	128.30	126.39	128.17	91.110	834,500
2017-12-06	126.40	127.04	125.68	126.85	90.171	635,800
2017-12-05	129.00	129.21	125.70	126.02	89.581	1,278,500
2017-12-04	129.97	130.46	129.01	129.03	91.721	837,300
2017-12-01	127.56	129.04	126.94	128.69	91.479	894,400
2017-11-30	126.75	127.50	126.53	127.06	90.320	1,027,500
2017-11-29	125.80	127.12	123.92	126.97	90.257	695,200
2017-11-28	127.13	127.88	125.56	125.87	89.475	660,600
2017-11-27	127.23	127.90	126.75	127.23	90.441	349,600
2017-11-24	127.00	127.57	126.70	126.79	90.129	158,300
2017-11-22	127.39	128.29	126.95	126.95	90.242	361,900
2017-11-21	126.60	128.00	126.34	127.96	90.960	526,100
2017-11-20	126.13	126.81	125.66	126.25	89.745	518,200
2017-11-17	125.64	126.23	125.06	126.21	89.716	1,306,800
2017-11-16	123.92	126.49	123.92	126.19	89.702	563,000
2017-11-15	126.21	126.23	123.73	123.89	88.067	653,300
2017-11-14	126.52	126.80	125.87	126.28	89.766	499,100
2017-11-13	127.01	127.15	126.04	126.61	90.001	570,400
2017-11-10	125.55	126.67	125.55	126.64	90.022	304,000
2017-11-09	125.89	126.59	125.47	126.10	89.638	331,200
2017-11-08	125.73	126.88	125.73	126.23	89.730	367,800
2017-11-07	125.71	126.62	125.19	126.06	89.610	602,900
2017-11-06	125.20	126.52	125.20	125.67	89.332	452,700
2017-11-03	123.97	125.83	123.25	125.30	89.069	414,100
2017-11-02	125.19	125.99	124.48	124.56	88.543	508,800
2017-11-01	124.68	125.72	123.93	125.21	89.005	630,800
2017-10-31	121.28	124.16	120.68	123.96	88.117	629,300
2017-10-30	122.02	122.25	121.21	121.72	86.525	408,900
2017-10-27	121.58	122.97	121.57	122.16	86.837	491,200
2017-10-26	122.75	122.75	121.02	121.73	86.532	466,300
2017-10-25	121.94	122.77	121.35	122.02	86.738	557,400
2017-10-24	121.65	122.59	121.43	122.07	86.773	425,800
2017-10-23	122.58	122.83	121.76	121.96	86.695	372,600
2017-10-20	123.44	123.44	121.68	122.26	86.908	727,800
2017-10-19	123.55	123.55	122.28	123.36	87.690	588,400
2017-10-18	123.61	123.97	122.72	123.17	87.555	578,600
2017-10-17	123.12	124.11	123.01	124.10	88.216	666,400
2017-10-16	123.48	124.49	123.01	123.50	87.790	529,500
2017-10-13	124.28	124.37	123.13	123.66	87.904	488,700
2017-10-12	122.57	123.64	122.49	123.62	87.875	463,700
2017-10-11	122.10	122.86	121.76	122.51	87.086	455,800
2017-10-10	121.19	121.87	120.92	121.81	86.589	616,500
2017-10-09	120.37	121.21	120.26	120.96	85.984	465,100
2017-10-06	119.92	120.63	118.67	120.45	85.622	377,300
2017-10-05	120.13	120.88	120.09	120.38	85.572	253,900
2017-10-04	118.99	120.19	118.61	120.01	85.309	458,900
2017-10-03	119.01	119.44	118.43	118.92	84.534	550,900
2017-10-02	119.19	119.81	118.55	118.74	84.406	591,900
2017-09-29	117.46	119.02	117.16	118.97	84.570	771,600
2017-09-28	116.98	117.67	116.26	117.48	83.511	458,300
2017-09-27	118.63	119.16	117.04	117.56	82.956	626,700

← NewerPage 38 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.