Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	118.89	119.32	118.43	119.16	84.085	479,200
2017-09-25	118.29	119.43	118.02	118.80	83.831	860,500
2017-09-22	119.59	120.10	117.76	118.06	83.309	805,800
2017-09-21	119.51	119.99	118.72	119.34	84.212	885,500
2017-09-20	120.01	120.69	118.58	119.35	84.219	538,100
2017-09-19	120.42	120.59	119.10	120.00	84.678	745,600
2017-09-18	120.52	121.05	119.89	120.42	84.974	858,900
2017-09-15	120.51	121.09	119.79	120.52	85.045	2,231,400
2017-09-14	119.42	121.06	119.06	120.83	85.264	663,400
2017-09-13	119.77	120.11	118.85	119.44	84.283	876,100
2017-09-12	120.57	121.21	119.38	120.00	84.678	583,300
2017-09-11	120.01	120.81	119.84	120.36	84.932	917,900
2017-09-08	120.03	120.42	118.40	119.36	84.226	1,163,900
2017-09-07	120.51	121.26	119.71	120.10	84.748	526,200
2017-09-06	120.94	121.83	119.67	120.39	84.953	613,700
2017-09-05	121.44	122.03	120.00	120.45	84.995	792,000
2017-09-01	121.37	121.95	120.77	121.30	85.595	382,500
2017-08-31	119.72	121.82	119.53	121.31	85.602	1,033,900
2017-08-30	118.56	119.87	117.87	119.40	84.254	911,400
2017-08-29	119.36	120.12	118.63	118.65	83.725	705,700
2017-08-28	120.70	120.87	118.89	119.30	84.184	772,200
2017-08-25	121.90	122.00	120.49	120.49	85.024	485,000
2017-08-24	121.23	122.33	120.98	121.27	85.574	1,282,100
2017-08-23	120.03	121.18	119.69	120.95	85.348	725,300
2017-08-22	121.05	121.49	119.83	120.06	84.720	640,600
2017-08-21	120.28	121.20	119.93	121.09	85.447	595,300
2017-08-18	121.39	121.39	119.42	120.01	84.685	565,900
2017-08-17	121.86	122.65	121.65	121.67	85.856	350,400
2017-08-16	121.73	122.17	121.37	121.90	86.019	375,200
2017-08-15	121.45	121.65	120.74	121.48	85.722	394,500
2017-08-14	120.06	122.11	120.06	121.74	85.906	350,400
2017-08-11	119.68	120.39	119.05	119.55	84.360	296,600
2017-08-10	120.60	120.73	119.62	119.89	84.600	352,100
2017-08-09	120.59	121.41	120.40	120.83	85.264	278,800
2017-08-08	119.99	120.98	119.76	120.62	85.115	369,600
2017-08-07	120.66	120.72	119.55	120.58	85.087	331,700
2017-08-04	120.92	122.21	120.27	120.61	85.108	353,800
2017-08-03	120.34	121.84	119.54	120.78	85.228	388,600
2017-08-02	120.54	121.31	120.04	120.52	85.045	312,000
2017-08-01	121.69	123.89	120.50	121.01	85.391	538,600
2017-07-31	120.77	121.28	120.01	121.25	85.560	466,300
2017-07-28	120.83	121.34	120.16	120.40	84.960	381,900
2017-07-27	120.47	121.14	119.64	120.85	85.278	410,900
2017-07-26	120.29	121.13	119.62	120.82	85.257	327,500
2017-07-25	120.83	121.18	119.80	120.14	84.777	435,000
2017-07-24	120.99	121.34	120.50	120.52	85.045	788,700
2017-07-21	122.03	122.83	120.46	121.00	85.384	742,200
2017-07-20	122.08	123.18	121.95	122.07	86.139	556,100
2017-07-19	120.91	122.17	120.65	122.09	86.153	343,600
2017-07-18	121.14	121.28	120.06	120.70	85.172	387,400
2017-07-17	120.02	121.24	118.44	121.13	85.475	323,300
2017-07-14	118.77	120.09	118.77	120.04	84.706	273,100
2017-07-13	119.19	119.50	118.60	118.73	83.782	315,900
2017-07-12	118.63	119.86	118.22	119.06	84.015	458,800
2017-07-11	117.46	118.24	116.20	117.85	83.161	437,600
2017-07-10	118.73	119.34	117.21	117.21	82.709	367,300
2017-07-07	118.15	118.65	117.72	118.53	83.641	399,400
2017-07-06	120.23	120.53	118.15	118.15	83.372	444,600
2017-07-05	120.95	121.70	120.05	120.35	84.925	538,300
2017-07-03	121.00	121.16	119.72	120.95	85.348	291,700

← NewerPage 39 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.