Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	80.010	80.370	79.070	79.310	50.742	223,700
2014-08-21	80.480	80.650	79.750	80.200	51.311	315,400
2014-08-20	79.870	80.490	79.270	80.300	51.375	370,100
2014-08-19	79.790	79.870	79.180	79.750	51.024	291,300
2014-08-18	78.530	79.580	78.430	79.550	50.896	519,400
2014-08-15	78.790	78.790	77.870	78.080	49.955	398,900
2014-08-14	78.310	78.910	78.220	78.390	50.153	348,400
2014-08-13	77.980	78.780	77.980	78.590	50.281	378,400
2014-08-12	77.870	78.050	77.470	77.880	49.827	377,100
2014-08-11	77.890	78.110	77.480	77.650	49.680	257,900
2014-08-08	77.300	77.670	76.820	77.630	49.667	269,900
2014-08-07	77.590	77.890	76.980	77.280	49.443	314,400
2014-08-06	76.980	77.770	76.960	77.570	49.629	435,100
2014-08-05	77.710	77.840	76.860	77.120	49.341	360,400
2014-08-04	78.140	78.140	77.150	77.810	49.782	463,800
2014-08-01	78.450	78.960	78.040	78.070	49.949	760,000
2014-07-31	77.220	79.080	76.980	78.600	50.288	766,800
2014-07-30	79.010	79.010	77.830	78.480	50.211	393,700
2014-07-29	79.090	79.250	77.660	78.500	50.224	612,600
2014-07-28	78.840	79.440	78.600	79.280	50.723	319,200
2014-07-25	79.160	79.400	78.810	78.870	50.461	424,200
2014-07-24	79.430	79.730	79.080	79.320	50.748	263,300
2014-07-23	79.450	79.540	79.180	79.250	50.704	217,100
2014-07-22	79.020	79.440	78.830	79.400	50.800	442,000
2014-07-21	78.550	78.780	78.110	78.690	50.345	237,900
2014-07-18	77.690	78.680	77.690	78.670	50.333	430,500
2014-07-17	77.890	78.240	77.650	77.690	49.706	186,400
2014-07-16	78.410	78.470	77.640	78.200	50.032	327,700
2014-07-15	78.300	78.430	77.680	78.220	50.045	209,100
2014-07-14	78.210	78.370	77.610	78.160	50.006	284,400
2014-07-11	78.040	78.150	77.610	77.980	49.891	208,400
2014-07-10	77.090	78.130	77.040	77.870	49.821	310,500
2014-07-09	77.520	77.960	76.940	77.490	49.578	246,100
2014-07-08	77.480	77.650	77.220	77.540	49.610	220,300
2014-07-07	77.080	77.650	77.070	77.350	49.488	222,100
2014-07-03	77.690	77.710	76.980	77.360	49.494	269,400
2014-07-02	77.580	78.090	77.080	77.900	49.840	380,000
2014-07-01	77.890	78.150	77.150	77.830	49.795	727,600
2014-06-30	76.910	77.650	76.760	77.640	49.674	551,100
2014-06-27	76.280	77.080	75.740	77.060	49.303	441,600
2014-06-26	76.430	76.430	75.900	76.320	48.829	203,200
2014-06-25	76.980	77.370	76.820	77.130	48.887	224,900
2014-06-24	76.860	77.150	76.580	76.940	48.766	241,900
2014-06-23	77.040	77.400	76.730	76.780	48.665	220,200
2014-06-20	77.490	77.580	76.480	76.940	48.766	666,300
2014-06-19	77.520	77.830	77.200	77.500	49.121	255,400
2014-06-18	76.830	77.520	76.750	77.370	49.039	246,500
2014-06-17	76.660	77.160	76.420	76.860	48.716	362,400
2014-06-16	76.750	77.140	76.210	76.560	48.525	199,700
2014-06-13	77.100	77.300	76.310	76.730	48.633	214,300
2014-06-12	76.250	76.980	75.740	76.910	48.747	450,200
2014-06-11	76.600	76.940	76.100	76.400	48.424	226,300
2014-06-10	77.070	77.340	76.370	76.650	48.582	255,400
2014-06-09	77.810	78.070	76.960	77.180	48.918	210,700
2014-06-06	78.380	78.690	77.600	77.780	49.299	330,300
2014-06-05	77.130	78.360	76.900	78.300	49.628	360,000
2014-06-04	76.860	77.190	76.520	77.020	48.817	227,100
2014-06-03	76.860	77.150	76.420	76.990	48.798	241,700
2014-06-02	75.920	77.080	75.810	76.890	48.735	348,300
2014-05-30	75.450	76.280	75.270	76.090	48.227	521,900

← NewerPage 52 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.