Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	78.240	79.020	77.120	77.660	52.317	695,100
2016-01-27	78.310	78.780	77.490	77.820	52.425	386,900
2016-01-26	77.720	79.020	77.720	78.670	52.997	611,100
2016-01-25	78.260	79.400	77.350	77.470	52.189	416,900
2016-01-22	77.310	78.510	77.150	78.300	52.748	451,100
2016-01-21	76.940	77.640	76.300	76.420	51.482	753,200
2016-01-20	79.410	79.490	74.960	76.450	51.502	892,300
2016-01-19	88.920	88.920	80.000	80.370	54.143	732,700
2016-01-15	79.920	80.630	79.350	80.160	54.001	729,600
2016-01-14	81.450	81.870	80.230	81.010	54.574	657,200
2016-01-13	83.710	84.080	81.160	81.280	54.756	481,800
2016-01-12	84.990	85.000	83.050	83.540	56.278	595,100
2016-01-11	85.550	86.140	84.430	84.500	56.925	752,000
2016-01-08	87.130	87.630	85.510	85.570	57.646	354,100
2016-01-07	88.090	88.820	86.760	86.760	58.447	354,700
2016-01-06	89.710	90.530	89.290	89.730	60.448	195,700
2016-01-05	89.110	90.730	89.110	90.340	60.859	213,600
2016-01-04	89.670	89.710	88.460	89.110	60.030	522,800
2015-12-31	91.450	91.750	90.330	90.360	60.872	386,100
2015-12-30	91.910	92.330	91.190	91.390	61.566	171,700
2015-12-29	91.410	92.750	91.200	92.000	61.977	365,300
2015-12-28	90.830	91.820	90.480	91.760	61.297	211,000
2015-12-24	91.250	91.450	90.290	90.980	60.776	94,700
2015-12-23	91.250	91.480	90.650	91.180	60.909	213,900
2015-12-22	91.470	91.740	90.840	90.950	60.756	363,400
2015-12-21	91.190	91.250	90.460	91.240	60.950	758,000
2015-12-18	90.970	91.080	89.500	90.500	60.455	607,500
2015-12-17	91.140	92.020	90.640	90.860	60.696	553,200
2015-12-16	90.010	91.210	89.820	90.960	60.762	346,100
2015-12-15	89.230	90.260	88.800	89.650	59.887	460,600
2015-12-14	88.540	88.990	87.670	88.730	59.273	492,200
2015-12-11	88.360	89.080	88.080	88.750	59.286	431,600
2015-12-10	89.270	89.660	88.480	88.710	59.259	417,000
2015-12-09	89.980	90.750	88.850	89.230	59.607	296,400
2015-12-08	90.000	90.740	89.550	90.430	60.408	483,800
2015-12-07	90.670	90.870	89.640	90.030	60.141	310,500
2015-12-04	89.570	91.130	89.570	90.790	60.649	472,400
2015-12-03	90.830	91.570	89.050	89.340	59.680	343,100
2015-12-02	92.740	93.000	90.820	91.020	60.803	377,800
2015-12-01	92.090	93.140	91.640	93.050	62.159	280,000
2015-11-30	92.680	92.810	91.630	92.090	61.517	608,400
2015-11-27	91.620	92.580	91.320	92.470	61.771	272,700
2015-11-25	91.660	91.840	91.120	91.510	61.130	253,100
2015-11-24	90.720	92.100	90.610	91.440	61.083	369,700
2015-11-23	90.930	92.120	90.870	91.490	61.117	170,600
2015-11-20	90.710	91.400	90.280	91.100	60.856	305,200
2015-11-19	89.530	90.560	88.980	90.410	60.395	295,300
2015-11-18	88.680	89.360	88.000	89.310	59.660	301,500
2015-11-17	88.190	89.240	88.190	88.440	59.079	158,600
2015-11-16	87.460	88.670	87.310	88.670	59.233	180,200
2015-11-13	88.930	89.010	87.310	87.490	58.444	348,800
2015-11-12	88.920	89.840	88.360	88.750	59.286	377,600
2015-11-11	89.170	89.640	88.620	89.110	59.527	239,700
2015-11-10	87.500	88.880	87.250	88.810	59.326	268,700
2015-11-09	88.440	88.440	87.080	87.600	58.518	398,100
2015-11-06	91.590	91.780	88.700	89.390	59.714	607,500
2015-11-05	91.510	93.010	90.930	92.690	61.918	577,500
2015-11-04	91.120	91.610	90.530	91.160	60.896	461,700
2015-11-03	90.440	91.390	88.700	91.240	60.950	590,100
2015-11-02	89.590	91.490	89.230	91.410	61.063	377,800

← NewerPage 46 of 79 · 4,733 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.