Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	82.470	83.050	82.410	82.940	53.586	234,400
2014-11-14	83.080	83.430	82.160	82.320	53.185	239,700
2014-11-13	82.990	83.400	82.830	83.270	53.799	402,000
2014-11-12	83.320	83.530	82.620	82.750	53.463	312,200
2014-11-11	83.780	84.140	82.910	83.480	53.935	233,400
2014-11-10	82.250	83.800	82.250	83.740	54.103	287,700
2014-11-07	82.490	82.930	81.950	82.380	53.224	328,300
2014-11-06	82.910	83.360	82.240	82.470	53.282	331,900
2014-11-05	83.700	84.050	82.800	83.110	53.696	481,200
2014-11-04	83.890	84.230	82.750	83.370	53.864	383,400
2014-11-03	83.240	83.820	82.570	83.790	54.135	665,100
2014-10-31	82.360	83.460	82.320	83.000	53.625	590,400
2014-10-30	81.620	82.520	81.380	82.490	53.295	389,900
2014-10-29	82.220	82.420	81.440	81.870	52.895	487,500
2014-10-28	82.610	82.670	81.860	82.320	53.185	456,900
2014-10-27	82.140	82.650	81.970	82.390	53.231	473,300
2014-10-24	82.460	82.900	81.660	82.210	53.114	502,400
2014-10-23	82.420	82.770	81.980	82.520	53.315	423,900
2014-10-22	81.670	82.450	81.550	81.890	52.907	246,100
2014-10-21	81.060	81.720	80.740	81.690	52.778	380,000
2014-10-20	80.070	80.800	79.820	80.740	52.164	356,700
2014-10-17	81.000	81.000	79.210	80.060	51.725	605,400
2014-10-16	79.560	80.440	78.640	80.290	51.874	898,200
2014-10-15	79.600	80.610	78.520	79.990	51.680	1,297,300
2014-10-14	78.550	80.430	78.310	79.950	51.654	747,000
2014-10-13	77.610	78.560	77.210	78.310	50.595	538,900
2014-10-10	77.110	77.920	76.740	77.540	50.097	703,400
2014-10-09	76.180	77.490	76.180	76.900	49.684	650,700
2014-10-08	74.330	76.320	74.050	76.310	49.302	589,600
2014-10-07	74.200	74.860	74.010	74.210	47.946	315,900
2014-10-06	74.210	74.760	74.020	74.450	48.101	351,600
2014-10-03	74.330	74.480	73.590	74.130	47.894	323,200
2014-10-02	74.000	74.500	73.440	73.920	47.758	373,700
2014-10-01	73.670	74.320	73.530	74.160	47.913	553,700
2014-09-30	74.750	74.800	73.730	73.750	47.648	523,000
2014-09-29	74.520	74.580	73.690	74.580	48.185	536,900
2014-09-26	73.330	74.440	72.910	74.340	48.030	524,800
2014-09-25	73.760	74.130	73.370	74.000	47.345	703,700
2014-09-24	73.380	74.050	73.080	73.810	47.223	874,800
2014-09-23	74.260	74.390	73.390	73.400	46.961	585,500
2014-09-22	75.180	75.230	74.350	74.380	47.588	416,300
2014-09-19	75.420	75.800	75.180	75.180	48.100	754,600
2014-09-18	76.330	76.360	75.160	75.310	48.183	728,400
2014-09-17	76.680	77.350	76.110	76.280	48.803	501,700
2014-09-16	76.080	76.690	75.920	76.380	48.867	541,900
2014-09-15	76.570	77.090	76.000	76.240	48.778	674,100
2014-09-12	78.560	78.570	76.140	76.610	49.015	536,800
2014-09-11	78.290	78.920	78.080	78.800	50.416	379,400
2014-09-10	78.830	79.060	78.150	78.220	50.045	482,200
2014-09-09	79.630	79.630	79.030	79.030	50.563	495,100
2014-09-08	79.630	80.130	79.620	79.770	51.036	245,700
2014-09-05	79.470	80.230	79.190	79.880	51.107	515,200
2014-09-04	79.530	79.860	79.190	79.420	50.812	441,400
2014-09-03	79.390	79.640	79.230	79.590	50.921	393,200
2014-09-02	79.210	79.540	78.820	79.120	50.620	604,000
2014-08-29	78.830	79.180	78.720	79.060	50.582	397,700
2014-08-28	78.910	79.170	78.530	78.820	50.429	221,000
2014-08-27	79.180	79.250	78.760	78.930	50.499	202,700
2014-08-26	78.930	79.290	78.880	78.950	50.512	250,600
2014-08-25	79.710	80.000	78.660	78.950	50.512	193,400

← NewerPage 51 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.