Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	90.370	90.910	89.480	89.740	59.947	467,300
2015-10-29	90.420	92.050	89.680	90.310	60.328	402,700
2015-10-28	89.820	90.460	88.240	90.420	60.402	521,100
2015-10-27	89.190	89.780	88.860	89.530	59.807	626,000
2015-10-26	90.660	90.870	88.960	89.190	59.580	689,000
2015-10-23	90.320	91.080	89.880	90.400	60.388	961,500
2015-10-22	94.430	95.030	90.640	90.650	60.555	1,167,500
2015-10-21	94.970	95.370	93.510	93.990	62.787	511,400
2015-10-20	94.380	96.860	93.990	94.360	63.034	263,100
2015-10-19	93.060	94.480	92.500	94.410	63.067	376,400
2015-10-16	92.430	93.360	92.060	93.040	62.152	496,600
2015-10-15	91.940	94.190	91.870	92.430	61.744	450,800
2015-10-14	92.480	92.880	91.800	91.950	61.424	987,100
2015-10-13	91.250	92.320	90.330	92.250	61.624	789,500
2015-10-12	90.170	90.830	90.120	90.400	60.388	440,000
2015-10-09	90.890	91.780	89.400	89.940	60.081	359,100
2015-10-08	89.590	91.260	89.250	90.730	60.609	931,100
2015-10-07	87.590	88.750	87.590	88.380	59.039	471,300
2015-10-06	87.480	88.110	87.070	87.630	58.538	298,600
2015-10-05	86.290	87.750	84.120	87.660	58.558	292,000
2015-10-02	84.200	85.660	83.920	85.660	57.222	455,100
2015-10-01	84.990	85.200	83.950	84.490	56.440	652,700
2015-09-30	86.060	86.280	84.230	84.670	56.561	716,500
2015-09-29	85.460	86.040	84.770	85.620	57.195	653,400
2015-09-28	87.060	87.970	84.690	85.450	57.082	421,200
2015-09-25	88.480	89.780	87.810	87.910	58.211	414,000
2015-09-24	89.440	89.900	88.140	88.740	58.760	379,600
2015-09-23	87.760	90.210	87.710	89.550	59.297	853,700
2015-09-22	88.710	89.300	87.260	87.310	57.813	401,000
2015-09-21	88.860	90.240	88.860	89.350	59.164	357,000
2015-09-18	88.680	90.230	88.480	88.920	58.879	504,500
2015-09-17	88.880	90.830	87.910	89.550	59.297	265,100
2015-09-16	87.530	89.170	87.530	88.790	58.793	263,600
2015-09-15	86.670	87.740	86.020	87.660	58.045	247,800
2015-09-14	86.530	86.670	85.720	86.580	57.330	225,200
2015-09-11	84.330	86.260	84.000	86.230	57.098	351,300
2015-09-10	84.050	85.290	83.830	84.380	55.873	356,500
2015-09-09	85.310	85.310	83.930	84.220	55.767	366,100
2015-09-08	84.520	85.060	83.410	84.450	55.920	402,800
2015-09-04	84.620	84.620	82.910	83.400	55.224	179,400
2015-09-03	85.590	86.400	85.070	85.400	56.549	156,600
2015-09-02	84.850	85.450	84.330	85.340	56.509	254,900
2015-09-01	84.820	85.500	83.710	84.240	55.781	396,500
2015-08-31	88.400	88.610	85.860	85.990	56.939	763,600
2015-08-28	88.380	88.930	87.520	88.440	58.562	273,000
2015-08-27	88.500	89.080	87.090	88.280	58.456	454,500
2015-08-26	87.440	87.880	85.830	87.550	57.972	373,500
2015-08-25	89.970	90.400	85.570	85.870	56.860	606,900
2015-08-24	89.910	90.340	88.120	88.180	58.389	650,900
2015-08-21	93.870	94.110	92.220	92.230	61.071	379,600
2015-08-20	94.340	95.210	93.340	94.460	62.548	349,500
2015-08-19	94.100	95.050	93.760	94.560	62.614	155,600
2015-08-18	94.450	95.130	94.060	94.870	62.819	121,600
2015-08-17	93.760	94.800	93.290	94.790	62.766	380,000
2015-08-14	91.950	93.860	91.530	93.760	62.084	311,400
2015-08-13	91.660	92.810	90.790	92.270	61.098	231,400
2015-08-12	92.190	92.330	91.040	92.200	61.051	228,000
2015-08-11	92.030	93.540	91.320	92.440	61.210	249,700
2015-08-10	92.880	92.990	91.730	92.160	61.025	187,300
2015-08-07	92.220	92.700	91.450	92.610	61.323	221,200

← NewerPage 47 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.