Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	91.350	93.230	90.830	92.700	63.008	656,000
2016-04-21	92.110	93.330	90.340	91.090	61.914	525,100
2016-04-20	93.770	93.770	91.840	92.010	62.539	413,100
2016-04-19	93.920	94.490	93.320	93.810	63.763	229,900
2016-04-18	93.850	94.200	93.380	93.790	63.749	234,700
2016-04-15	92.480	94.010	92.330	93.860	63.797	452,500
2016-04-14	92.130	92.590	91.180	92.410	62.811	303,200
2016-04-13	92.760	92.760	91.440	92.050	62.567	439,900
2016-04-12	91.130	92.880	91.050	92.530	62.893	479,300
2016-04-11	91.120	91.750	90.780	90.790	61.710	200,500
2016-04-08	90.320	91.800	90.240	90.970	61.833	306,600
2016-04-07	90.030	90.550	89.430	89.790	61.031	382,700
2016-04-06	90.800	90.890	89.640	90.340	61.404	323,100
2016-04-05	90.510	91.090	90.300	91.000	61.853	380,400
2016-04-04	90.790	91.120	90.230	91.020	61.867	291,400
2016-04-01	90.430	90.830	89.700	90.560	61.554	353,900
2016-03-31	90.310	91.140	90.120	90.890	61.778	351,900
2016-03-30	91.120	91.250	90.020	90.350	61.411	259,700
2016-03-29	89.300	90.930	88.790	90.880	61.771	519,600
2016-03-28	88.680	90.160	88.220	90.070	60.677	551,400
2016-03-24	88.110	88.520	87.450	88.520	59.633	463,100
2016-03-23	88.210	88.710	87.610	88.500	59.619	856,300
2016-03-22	87.440	88.580	87.250	88.580	59.673	560,500
2016-03-21	88.000	88.710	87.100	88.000	59.283	623,500
2016-03-18	88.760	90.040	88.210	88.320	59.498	983,200
2016-03-17	87.750	89.510	87.440	89.340	60.185	312,000
2016-03-16	86.540	87.630	85.830	87.570	58.993	251,300
2016-03-15	85.090	87.350	85.090	86.980	58.595	457,500
2016-03-14	85.320	85.800	83.910	85.760	57.774	263,200
2016-03-11	84.610	85.510	83.910	85.400	57.531	513,400
2016-03-10	84.270	84.540	83.100	83.960	56.561	328,100
2016-03-09	83.220	84.000	82.690	83.650	56.352	273,700
2016-03-08	83.400	83.740	82.410	83.080	55.968	450,900
2016-03-07	83.560	83.650	81.030	83.370	56.164	309,200
2016-03-04	82.500	83.690	82.040	83.670	56.366	360,100
2016-03-03	81.050	82.740	80.670	82.730	55.732	329,700
2016-03-02	80.960	81.300	80.280	81.140	54.661	365,200
2016-03-01	79.640	81.320	79.200	81.290	54.762	422,600
2016-02-29	78.750	79.350	78.280	79.160	53.327	617,100
2016-02-26	78.340	79.330	77.850	78.740	53.044	433,200
2016-02-25	76.700	78.660	76.700	78.500	52.883	475,300
2016-02-24	75.720	76.490	75.240	76.300	51.401	221,800
2016-02-23	75.920	77.010	74.520	76.300	51.401	364,800
2016-02-22	75.730	76.530	75.650	76.300	51.401	274,100
2016-02-19	74.320	75.640	74.080	74.970	50.505	267,700
2016-02-18	74.440	75.680	73.640	74.760	50.363	571,700
2016-02-17	74.100	75.530	74.010	74.340	50.080	333,200
2016-02-16	72.330	74.390	71.960	74.000	49.851	537,400
2016-02-12	72.680	72.850	70.690	71.850	48.403	438,600
2016-02-11	72.250	72.510	71.330	71.650	48.268	711,600
2016-02-10	72.480	73.340	71.930	72.850	49.077	451,200
2016-02-09	73.860	74.170	72.070	72.100	48.571	472,600
2016-02-08	76.160	76.230	73.710	74.610	50.262	391,600
2016-02-05	76.570	77.220	76.190	76.550	51.569	594,900
2016-02-04	76.060	78.090	75.890	76.910	51.812	442,700
2016-02-03	76.580	76.890	75.220	76.200	51.333	475,400
2016-02-02	78.900	79.870	76.210	76.260	51.374	594,000
2016-02-01	78.270	79.590	78.060	78.150	52.647	714,100
2016-01-29	78.550	79.610	77.660	79.180	53.341	858,000
2016-01-28	78.240	79.020	77.120	77.660	52.317	695,100

← NewerPage 45 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.