Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	104.53	105.11	102.64	104.92	71.895	448,700
2016-07-18	103.75	104.65	103.09	104.53	71.627	511,100
2016-07-15	103.37	103.87	101.31	103.67	71.038	387,000
2016-07-14	103.83	104.80	103.32	103.76	71.100	389,600
2016-07-13	103.56	104.44	101.47	104.42	71.552	680,500
2016-07-12	103.80	103.91	102.60	103.09	70.641	740,000
2016-07-11	103.13	103.89	102.18	103.73	71.079	466,800
2016-07-08	101.82	103.13	101.53	102.79	70.435	934,800
2016-07-07	101.30	102.00	100.53	101.27	69.394	3,589,100
2016-07-06	104.57	105.40	104.30	105.33	72.176	364,900
2016-07-05	104.18	105.03	103.68	105.03	71.970	315,200
2016-07-01	103.82	104.75	103.61	104.24	71.429	430,300
2016-06-30	101.73	103.60	101.32	103.52	70.935	497,400
2016-06-29	100.32	101.84	100.32	101.79	69.750	369,100
2016-06-28	98.740	99.880	98.310	99.860	68.427	373,500
2016-06-27	98.920	99.350	97.600	99.130	67.379	516,600
2016-06-24	97.430	100.03	96.630	99.360	67.535	649,100
2016-06-23	98.940	99.520	98.740	99.240	67.454	385,000
2016-06-22	98.170	98.610	97.530	98.460	66.924	318,200
2016-06-21	97.950	98.740	97.610	97.920	66.557	509,900
2016-06-20	98.900	99.520	97.790	97.920	66.557	358,600
2016-06-17	98.300	99.010	97.680	98.110	66.686	687,800
2016-06-16	98.120	98.770	97.460	98.610	67.026	343,600
2016-06-15	98.040	98.970	97.430	98.460	66.924	418,100
2016-06-14	98.350	98.740	97.800	97.890	66.536	377,200
2016-06-13	98.770	99.660	98.220	98.520	66.964	551,200
2016-06-10	97.620	99.150	97.040	98.600	67.019	672,200
2016-06-09	97.000	98.290	96.510	98.160	66.720	573,500
2016-06-08	96.470	97.350	96.130	97.090	65.992	429,900
2016-06-07	96.900	97.400	96.370	96.540	65.619	461,800
2016-06-06	97.920	98.440	96.040	96.510	65.598	531,900
2016-06-03	97.460	98.960	97.290	97.660	66.380	489,100
2016-06-02	96.480	97.330	95.870	97.290	66.128	446,600
2016-06-01	96.320	96.910	95.280	96.470	65.571	501,300
2016-05-31	96.560	97.170	94.980	96.900	65.863	3,620,700
2016-05-27	96.540	97.400	96.420	96.580	65.646	763,900
2016-05-26	98.260	98.260	96.460	96.470	65.571	850,700
2016-05-25	98.040	98.390	97.240	98.260	66.788	501,100
2016-05-24	96.420	98.380	95.420	98.000	66.611	2,218,600
2016-05-23	95.930	96.050	95.100	95.720	65.061	554,200
2016-05-20	93.940	95.680	93.390	95.630	65.000	617,500
2016-05-19	93.400	93.780	92.470	93.530	63.573	379,800
2016-05-18	94.760	95.780	93.290	94.290	64.089	1,985,200
2016-05-17	95.880	96.510	93.980	94.840	64.463	580,700
2016-05-16	94.780	96.880	94.710	96.310	65.462	619,200
2016-05-13	93.700	95.330	93.300	94.850	64.470	942,700
2016-05-12	94.130	94.410	93.280	93.720	63.702	476,900
2016-05-11	96.000	96.000	93.570	93.980	63.878	595,800
2016-05-10	96.550	96.690	95.570	96.030	65.272	662,100
2016-05-09	95.990	96.730	95.360	96.460	65.564	560,800
2016-05-06	95.400	95.720	93.740	95.650	65.014	471,800
2016-05-05	95.190	95.660	94.610	95.610	64.986	513,500
2016-05-04	92.650	95.520	92.650	95.400	64.844	621,900
2016-05-03	93.050	93.910	92.470	93.690	63.681	574,600
2016-05-02	92.730	94.980	92.410	94.160	64.001	973,200
2016-04-29	93.280	93.830	92.370	92.950	63.178	1,174,100
2016-04-28	93.150	94.100	92.850	93.840	63.783	294,100
2016-04-27	93.630	94.100	92.480	93.730	63.709	324,800
2016-04-26	93.400	94.180	93.010	93.480	63.539	342,400
2016-04-25	92.410	93.410	91.950	93.210	63.355	485,000

← NewerPage 44 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.