Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	102.00	103.61	102.00	103.25	71.257	897,800
2016-10-11	104.03	105.38	101.51	101.92	70.339	692,200
2016-10-10	104.07	105.15	103.94	104.20	71.912	292,700
2016-10-07	104.62	105.63	103.39	103.88	71.692	633,800
2016-10-06	102.78	104.35	101.80	104.03	71.795	338,400
2016-10-05	106.04	106.63	103.37	103.44	71.388	303,100
2016-10-04	106.02	106.57	104.72	105.53	72.830	325,000
2016-10-03	108.31	108.51	106.19	106.31	73.369	414,000
2016-09-30	110.30	110.61	108.61	108.77	75.066	676,000
2016-09-29	112.15	112.15	109.44	109.79	75.770	451,900
2016-09-28	111.91	113.02	111.35	112.80	77.848	351,200
2016-09-27	114.38	114.67	112.37	112.54	77.116	254,900
2016-09-26	112.91	114.22	112.47	113.81	77.986	276,000
2016-09-23	112.33	113.74	111.69	113.39	77.699	316,100
2016-09-22	111.36	113.17	111.36	113.03	77.452	417,700
2016-09-21	108.38	110.55	107.53	110.36	75.622	427,000
2016-09-20	108.70	108.70	107.68	108.06	74.046	337,400
2016-09-19	106.67	108.08	106.22	108.00	74.005	348,800
2016-09-16	104.96	106.52	104.63	106.25	72.806	836,400
2016-09-15	105.09	105.88	104.59	105.67	72.409	286,400
2016-09-14	104.70	105.64	104.22	105.18	72.073	294,300
2016-09-13	108.42	108.42	103.79	104.43	71.559	537,700
2016-09-12	106.08	109.25	105.55	108.82	74.567	503,700
2016-09-09	112.25	112.83	105.94	106.31	72.847	867,800
2016-09-08	114.15	114.62	113.53	113.59	77.836	478,500
2016-09-07	112.44	114.52	112.39	114.52	78.473	366,500
2016-09-06	112.05	112.48	111.49	112.41	77.027	432,100
2016-09-02	110.54	112.35	110.54	111.85	76.643	646,400
2016-09-01	110.23	110.40	109.24	109.99	75.369	368,300
2016-08-31	110.19	110.40	109.82	110.09	75.437	746,000
2016-08-30	109.97	110.34	108.70	110.29	75.574	247,300
2016-08-29	108.93	110.05	108.93	109.74	75.197	213,900
2016-08-26	109.50	110.18	107.92	108.27	74.190	349,700
2016-08-25	109.26	110.14	108.99	109.24	74.855	296,500
2016-08-24	109.77	109.88	108.82	109.01	74.697	334,700
2016-08-23	109.99	110.50	109.47	109.68	75.156	461,500
2016-08-22	109.28	110.13	108.83	109.90	75.307	386,900
2016-08-19	110.02	110.02	108.87	109.28	74.882	253,200
2016-08-18	109.62	110.30	109.53	110.20	75.513	393,200
2016-08-17	109.98	110.18	109.15	109.54	75.060	480,700
2016-08-16	110.52	111.16	109.44	109.84	75.266	572,900
2016-08-15	112.68	113.20	110.34	110.75	75.890	637,100
2016-08-12	110.80	112.55	110.74	112.45	77.054	1,353,700
2016-08-11	111.65	111.65	109.98	110.72	75.869	544,200
2016-08-10	112.80	113.28	110.47	111.12	76.143	749,400
2016-08-09	111.97	112.79	111.20	112.71	77.233	438,000
2016-08-08	111.30	112.99	111.00	112.14	76.842	555,700
2016-08-05	112.50	112.56	110.69	111.41	76.342	534,000
2016-08-04	111.24	112.44	110.64	112.38	77.006	503,900
2016-08-03	109.51	111.18	108.73	110.77	75.903	516,800
2016-08-02	112.10	112.92	107.54	109.48	75.019	781,800
2016-08-01	112.35	113.06	111.77	112.55	77.123	611,200
2016-07-29	111.16	112.97	110.97	112.30	76.952	844,700
2016-07-28	108.69	111.39	108.69	111.03	76.081	532,900
2016-07-27	108.92	110.00	108.36	108.80	74.553	902,700
2016-07-26	109.59	109.99	109.05	109.26	74.869	762,400
2016-07-25	108.99	109.43	108.48	109.29	74.889	692,300
2016-07-22	106.92	109.02	106.75	108.81	74.560	723,400
2016-07-21	105.56	107.30	105.56	107.19	73.450	522,300
2016-07-20	105.25	106.39	104.77	106.31	72.847	604,600

← NewerPage 43 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.