Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	91.120	92.730	90.320	92.640	60.811	322,600
2015-05-11	93.340	93.650	91.280	91.500	60.063	248,200
2015-05-08	93.180	94.800	93.060	93.660	61.481	330,800
2015-05-07	90.510	92.100	90.100	91.960	60.365	431,100
2015-05-06	90.940	91.840	89.610	90.510	59.413	471,400
2015-05-05	93.020	93.850	90.510	90.930	59.689	416,500
2015-05-04	93.690	94.200	93.040	93.290	61.238	407,300
2015-05-01	92.450	93.650	92.420	93.380	61.297	507,500
2015-04-30	92.500	92.560	91.080	92.380	60.641	646,400
2015-04-29	92.910	93.330	91.840	92.050	60.424	377,000
2015-04-28	93.400	94.630	92.950	93.960	61.678	342,300
2015-04-27	94.480	94.890	93.500	93.610	61.448	306,400
2015-04-24	94.000	95.020	93.630	94.260	61.875	296,900
2015-04-23	93.600	94.280	93.200	94.010	61.711	287,400
2015-04-22	93.690	94.170	93.320	93.540	61.402	228,500
2015-04-21	93.460	94.240	93.450	93.780	61.560	344,000
2015-04-20	92.950	93.850	92.550	93.010	61.054	279,100
2015-04-17	92.930	93.410	91.760	92.880	60.969	298,700
2015-04-16	92.700	93.520	92.240	93.160	61.153	352,700
2015-04-15	93.910	94.470	93.040	93.110	61.120	309,200
2015-04-14	94.840	95.500	93.550	93.580	61.429	536,900
2015-04-13	94.800	95.430	94.420	94.420	61.980	319,800
2015-04-10	95.080	95.840	94.630	95.010	62.367	332,400
2015-04-09	95.900	95.930	94.050	94.270	61.881	1,015,200
2015-04-08	95.940	96.450	95.850	96.110	63.089	318,500
2015-04-07	97.600	97.820	95.750	95.750	62.853	377,400
2015-04-06	97.100	97.790	96.940	97.640	64.094	772,200
2015-04-02	96.610	97.780	96.540	96.940	63.634	751,400
2015-04-01	98.080	98.390	96.610	96.780	63.529	588,600
2015-03-31	98.830	99.400	97.770	98.040	64.356	326,200
2015-03-30	97.740	99.100	97.530	98.890	64.914	375,800
2015-03-27	97.240	97.690	96.600	97.400	63.936	269,200
2015-03-26	98.970	99.520	97.480	97.570	63.562	541,100
2015-03-25	101.18	101.66	99.020	99.230	64.643	425,800
2015-03-24	102.06	102.17	101.08	101.09	65.855	414,000
2015-03-23	102.14	102.96	101.56	101.93	66.402	391,100
2015-03-20	99.900	102.65	99.280	102.42	66.721	753,000
2015-03-19	98.990	100.00	98.540	99.480	64.806	503,100
2015-03-18	97.700	99.650	96.810	99.400	64.754	395,800
2015-03-17	97.260	98.020	96.850	97.690	63.640	324,900
2015-03-16	97.220	98.360	96.380	97.430	63.471	324,000
2015-03-13	97.470	97.470	96.040	96.770	63.041	235,700
2015-03-12	95.830	97.470	95.660	97.460	63.490	404,100
2015-03-11	94.100	95.150	94.020	94.940	61.849	580,800
2015-03-10	95.050	95.640	94.070	94.140	61.327	681,600
2015-03-09	95.020	95.550	94.390	95.390	62.142	571,100
2015-03-06	96.340	96.340	94.250	94.740	61.718	669,700
2015-03-05	97.420	98.760	97.050	97.830	63.731	424,900
2015-03-04	97.210	97.970	96.500	97.090	63.249	495,900
2015-03-03	97.000	97.960	95.890	97.520	63.529	439,900
2015-03-02	96.170	97.800	96.120	97.410	63.458	642,900
2015-02-27	95.200	96.230	94.740	95.910	62.481	394,100
2015-02-26	95.660	96.120	94.500	95.040	61.914	427,900
2015-02-25	95.740	97.340	95.700	96.140	62.630	542,600
2015-02-24	97.010	97.390	95.080	95.700	62.344	565,500
2015-02-23	96.230	97.470	96.190	97.400	63.451	356,900
2015-02-20	94.850	96.370	94.750	96.090	62.598	350,200
2015-02-19	96.100	96.200	94.410	94.760	61.731	319,700
2015-02-18	94.750	96.290	94.000	96.280	62.722	392,100
2015-02-17	94.890	95.620	94.270	94.660	61.666	293,700

← NewerPage 49 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.