Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	92.550	92.810	90.830	92.220	61.065	265,100
2015-08-05	93.540	94.130	91.980	92.550	61.283	291,300
2015-08-04	93.590	94.430	93.130	93.360	61.819	208,400
2015-08-03	92.870	94.210	92.870	94.190	62.369	264,200
2015-07-31	93.340	93.970	92.620	92.710	61.389	357,400
2015-07-30	93.430	93.800	92.230	92.600	61.316	326,000
2015-07-29	92.640	93.770	91.910	93.590	61.972	367,700
2015-07-28	91.510	93.500	91.000	92.640	61.343	328,700
2015-07-27	92.810	93.380	92.330	92.640	61.343	276,400
2015-07-24	91.750	93.010	91.600	92.510	61.257	315,200
2015-07-23	93.390	93.390	91.370	91.870	60.833	257,100
2015-07-22	92.080	93.320	92.080	93.120	61.661	334,200
2015-07-21	92.080	92.640	91.680	92.160	61.025	405,600
2015-07-20	91.750	92.480	91.470	92.030	60.939	139,900
2015-07-17	92.580	92.820	91.740	91.820	60.800	344,500
2015-07-16	91.640	92.600	91.640	92.410	61.190	255,900
2015-07-15	90.990	91.810	90.610	91.480	60.575	213,800
2015-07-14	91.030	91.600	90.250	91.280	60.442	180,500
2015-07-13	90.790	92.460	90.410	90.860	60.164	251,800
2015-07-10	90.200	91.270	90.190	90.650	60.025	237,400
2015-07-09	91.160	91.300	90.080	90.080	59.648	259,800
2015-07-08	90.400	91.240	90.350	90.980	60.243	357,600
2015-07-07	90.060	91.670	89.910	91.010	60.263	444,100
2015-07-06	88.810	90.280	88.730	89.740	59.422	353,700
2015-07-02	89.940	90.460	88.610	88.860	58.840	271,200
2015-07-01	87.930	88.940	86.780	88.900	58.866	459,400
2015-06-30	87.840	88.400	86.840	87.460	57.913	384,200
2015-06-29	88.250	89.530	87.340	87.340	57.833	410,500
2015-06-26	89.090	89.130	88.200	88.670	58.714	404,600
2015-06-25	90.000	90.560	88.830	88.920	58.370	414,500
2015-06-24	91.570	91.770	90.170	90.190	59.203	260,000
2015-06-23	92.330	93.460	91.370	91.620	60.142	303,000
2015-06-22	93.320	93.830	92.370	92.500	60.720	179,200
2015-06-19	93.020	93.550	92.390	93.230	61.199	387,200
2015-06-18	92.710	94.060	92.370	93.300	61.245	397,100
2015-06-17	92.110	92.800	91.320	92.700	60.851	313,600
2015-06-16	91.200	92.220	90.910	91.830	60.280	386,700
2015-06-15	91.160	91.440	90.610	91.220	59.879	308,800
2015-06-12	91.570	92.350	90.020	91.210	59.873	216,900
2015-06-11	90.860	92.520	90.500	91.900	60.326	383,500
2015-06-10	89.930	91.310	89.560	90.290	59.269	300,500
2015-06-09	90.490	90.810	89.790	89.900	59.013	214,100
2015-06-08	90.070	90.920	89.060	90.620	59.485	394,700
2015-06-05	90.400	90.830	89.790	89.980	59.065	522,500
2015-06-04	91.370	92.080	90.960	91.630	60.148	319,400
2015-06-03	92.680	92.680	91.430	91.480	60.050	259,900
2015-06-02	93.280	93.410	92.220	92.920	60.995	290,800
2015-06-01	92.940	94.320	92.610	93.600	61.442	403,600
2015-05-29	94.430	94.600	92.500	92.730	60.871	630,500
2015-05-28	94.480	94.780	93.800	94.430	61.986	369,600
2015-05-27	93.360	94.700	93.360	94.480	62.019	225,500
2015-05-26	93.190	93.370	92.450	93.330	61.264	214,700
2015-05-22	93.380	94.330	92.970	93.480	61.363	274,800
2015-05-21	94.550	95.120	93.400	93.740	61.534	180,000
2015-05-20	94.580	95.270	94.080	94.630	62.118	204,900
2015-05-19	94.290	94.960	93.780	94.530	62.052	196,300
2015-05-18	93.620	94.710	93.390	94.530	62.052	271,500
2015-05-15	93.640	94.460	93.060	94.310	61.908	201,000
2015-05-14	91.690	93.340	91.420	93.310	61.251	323,000
2015-05-13	92.650	93.260	91.220	91.400	59.998	467,200

← NewerPage 48 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.