Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	96.070	96.070	94.500	94.900	61.823	275,900
2015-02-12	94.860	96.370	94.490	96.190	62.663	269,900
2015-02-11	94.890	95.410	94.250	94.830	61.777	433,700
2015-02-10	94.410	95.000	93.480	94.770	61.738	405,700
2015-02-09	94.230	94.980	93.800	94.350	61.464	641,400
2015-02-06	96.590	96.590	93.620	94.270	61.412	764,500
2015-02-05	96.470	97.040	96.340	96.890	63.119	483,200
2015-02-04	96.720	97.130	95.490	96.190	62.663	351,000
2015-02-03	97.170	98.310	95.540	97.020	63.204	363,900
2015-02-02	97.560	97.870	95.280	96.950	63.158	518,400
2015-01-30	99.180	99.210	97.470	97.520	63.529	408,700
2015-01-29	99.220	99.320	98.220	99.320	64.702	224,900
2015-01-28	99.740	100.55	98.670	98.950	64.461	349,500
2015-01-27	99.950	100.41	99.050	99.290	64.682	285,900
2015-01-26	98.350	100.11	98.090	100.09	65.204	352,900
2015-01-23	98.340	99.040	97.940	98.400	64.103	326,700
2015-01-22	96.660	98.170	96.050	98.160	63.946	364,500
2015-01-21	95.530	95.970	95.040	95.960	62.513	203,400
2015-01-20	96.680	97.300	95.170	95.530	62.233	374,500
2015-01-16	95.290	96.820	94.980	96.700	62.995	298,500
2015-01-15	95.390	95.500	94.580	95.250	62.051	326,200
2015-01-14	93.900	94.930	93.370	94.840	61.783	243,000
2015-01-13	93.750	95.040	93.660	94.280	61.419	459,200
2015-01-12	93.770	94.580	93.350	93.970	61.217	287,200
2015-01-09	92.860	94.030	89.750	93.360	60.819	407,200
2015-01-08	92.570	93.850	92.430	93.630	60.995	718,800
2015-01-07	91.550	92.570	90.690	92.570	60.305	543,400
2015-01-06	90.650	91.560	90.250	91.330	59.497	1,329,200
2015-01-05	89.310	91.170	89.150	90.870	59.197	359,800
2015-01-02	89.110	89.880	88.540	89.790	58.494	277,400
2014-12-31	89.830	90.550	88.650	88.740	57.810	404,700
2014-12-30	89.460	90.190	89.380	89.710	58.442	194,900
2014-12-29	89.090	90.130	88.970	89.780	58.487	270,200
2014-12-26	89.570	90.130	89.560	89.780	58.005	121,600
2014-12-24	89.480	89.900	89.110	89.230	57.650	209,300
2014-12-23	90.190	90.360	89.330	89.460	57.798	311,600
2014-12-22	88.850	89.980	88.640	89.900	58.083	365,000
2014-12-19	88.760	89.380	88.250	88.450	57.146	981,600
2014-12-18	89.120	89.270	88.500	88.860	57.411	368,500
2014-12-17	87.470	88.560	86.790	88.420	57.126	437,900
2014-12-16	86.770	87.770	86.130	87.270	56.383	431,000
2014-12-15	88.090	88.260	86.470	86.760	56.054	418,900
2014-12-12	88.710	89.520	87.860	87.940	56.816	278,600
2014-12-11	89.580	89.640	89.060	89.150	57.598	214,600
2014-12-10	90.240	90.470	88.710	88.970	57.482	449,100
2014-12-09	89.610	91.490	89.090	90.190	58.270	629,800
2014-12-08	87.840	89.720	87.630	89.700	57.953	553,800
2014-12-05	87.820	88.390	87.060	88.130	56.939	471,500
2014-12-04	86.850	88.300	86.050	88.120	56.933	616,500
2014-12-03	86.400	86.910	86.220	86.390	55.815	288,700
2014-12-02	85.540	86.820	85.150	86.570	55.931	277,500
2014-12-01	85.490	86.390	85.200	85.880	55.485	385,200
2014-11-28	85.890	86.600	85.550	85.920	55.511	242,000
2014-11-26	83.990	85.760	83.990	85.680	55.356	461,700
2014-11-25	84.050	84.210	83.520	83.990	54.264	478,900
2014-11-24	82.560	84.050	82.450	84.000	54.271	688,800
2014-11-21	81.840	82.550	81.830	82.200	53.108	496,100
2014-11-20	81.900	82.220	81.490	81.580	52.707	459,100
2014-11-19	82.970	83.160	82.410	82.570	53.347	352,100
2014-11-18	83.100	83.170	82.510	83.120	53.702	455,400

← NewerPage 50 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.