Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	119.24	121.09	118.99	120.47	85.010	787,700
2017-06-29	120.07	120.49	118.58	118.99	83.965	641,200
2017-06-28	121.30	121.55	120.34	120.53	85.052	713,400
2017-06-27	120.90	122.28	120.75	121.60	85.200	797,200
2017-06-26	121.00	121.38	120.46	121.28	84.976	932,000
2017-06-23	120.74	121.25	120.34	120.60	84.499	1,661,100
2017-06-22	119.17	121.63	118.38	120.79	84.633	1,181,500
2017-06-21	119.27	119.46	118.56	119.05	83.413	663,300
2017-06-20	119.38	119.48	117.17	119.26	83.561	680,100
2017-06-19	118.08	119.27	118.02	119.12	83.462	1,520,700
2017-06-16	119.00	119.17	117.88	117.88	82.594	1,865,700
2017-06-15	118.67	119.70	118.50	118.91	83.315	863,900
2017-06-14	119.95	120.00	118.31	118.97	83.357	751,400
2017-06-13	118.45	118.92	118.17	118.69	83.161	681,600
2017-06-12	118.80	119.01	118.00	118.61	83.105	1,069,000
2017-06-09	118.59	119.34	117.98	118.63	83.119	468,500
2017-06-08	118.88	119.45	117.14	118.55	83.063	531,700
2017-06-07	118.63	119.17	118.23	118.88	83.294	543,200
2017-06-06	120.46	120.72	118.36	118.57	83.077	618,900
2017-06-05	120.25	120.56	119.65	120.34	84.317	560,300
2017-06-02	118.77	120.35	118.51	120.04	84.107	796,800
2017-06-01	116.51	118.13	116.51	117.94	82.636	645,900
2017-05-31	117.34	117.56	115.76	116.68	81.753	1,458,700
2017-05-30	117.33	117.63	116.75	117.00	81.977	356,300
2017-05-26	117.45	117.70	116.98	117.27	82.166	303,000
2017-05-25	119.02	119.02	117.30	117.36	82.229	459,900
2017-05-24	118.56	119.10	118.25	118.28	82.874	508,400
2017-05-23	118.10	119.37	117.98	118.61	83.105	508,000
2017-05-22	118.03	118.66	117.59	117.90	82.608	373,300
2017-05-19	116.94	118.19	116.68	117.67	82.446	479,900
2017-05-18	116.41	117.50	115.08	117.09	82.040	744,800
2017-05-17	115.69	117.74	115.69	116.53	81.648	833,100
2017-05-16	116.20	116.22	114.97	115.84	81.164	1,004,300
2017-05-15	115.86	117.06	115.60	115.85	81.171	660,500
2017-05-12	114.91	116.45	114.61	115.85	81.171	606,400
2017-05-11	113.86	115.36	113.01	115.07	80.625	430,500
2017-05-10	113.16	115.28	113.12	114.53	80.246	479,300
2017-05-09	114.60	115.07	113.12	113.52	79.539	568,900
2017-05-08	114.92	115.53	114.37	114.72	80.380	708,500
2017-05-05	114.67	115.52	114.19	114.83	80.457	434,000
2017-05-04	112.63	114.46	112.34	114.28	80.071	645,800
2017-05-03	114.75	114.75	112.46	113.32	79.399	715,400
2017-05-02	114.27	115.71	112.02	114.56	80.267	882,300
2017-05-01	112.79	113.02	111.92	112.82	79.048	430,200
2017-04-28	112.67	112.67	111.59	112.51	78.831	464,400
2017-04-27	113.59	114.31	112.55	112.96	79.146	321,500
2017-04-26	114.01	114.52	113.20	113.59	79.588	694,500
2017-04-25	113.35	114.50	113.24	114.33	80.106	542,800
2017-04-24	116.44	116.64	112.50	113.20	79.315	717,400
2017-04-21	115.93	116.14	115.00	115.43	80.877	788,500
2017-04-20	115.66	116.02	114.77	115.94	81.234	798,900
2017-04-19	115.27	116.02	115.09	115.66	81.038	579,800
2017-04-18	114.96	115.47	114.66	115.34	80.814	505,500
2017-04-17	113.62	115.08	113.62	115.07	80.625	695,100
2017-04-13	113.62	114.38	113.05	113.54	79.553	769,500
2017-04-12	113.54	114.13	113.29	113.63	79.616	463,900
2017-04-11	112.83	113.87	112.23	113.63	79.616	615,000
2017-04-10	111.75	113.04	111.64	112.77	79.013	782,300
2017-04-07	112.33	112.70	111.63	111.67	78.243	949,400
2017-04-06	111.17	112.54	110.62	112.18	78.600	848,500

← NewerPage 40 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.