Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	75.020	75.530	74.710	75.470	47.835	188,800
2014-05-28	74.790	74.930	74.180	74.860	47.448	454,800
2014-05-27	75.240	75.310	74.260	74.850	47.442	590,600
2014-05-23	74.850	75.410	74.490	75.200	47.663	265,400
2014-05-22	74.970	75.290	74.530	74.610	47.289	218,200
2014-05-21	75.360	75.640	74.760	74.980	47.524	171,000
2014-05-20	75.580	76.020	75.060	75.170	47.644	271,100
2014-05-19	76.050	76.300	75.460	75.660	47.955	257,300
2014-05-16	75.270	75.990	74.970	75.980	48.158	160,800
2014-05-15	75.050	75.440	74.290	75.430	47.809	293,200
2014-05-14	75.080	75.520	74.420	75.240	47.689	281,300
2014-05-13	75.370	76.070	74.680	75.000	47.537	207,200
2014-05-12	75.190	75.640	74.900	75.290	47.720	283,900
2014-05-09	74.800	75.250	74.490	74.970	47.518	290,100
2014-05-08	74.730	75.660	74.600	74.740	47.372	384,100
2014-05-07	74.890	75.440	74.220	74.770	47.391	494,100
2014-05-06	73.000	74.690	73.000	74.680	47.334	559,700
2014-05-05	73.960	74.500	73.830	74.250	47.061	320,600
2014-05-02	73.470	74.670	73.440	74.300	47.093	260,400
2014-05-01	73.760	73.860	72.890	73.570	46.630	386,200
2014-04-30	73.530	73.860	73.190	73.820	46.789	239,700
2014-04-29	73.900	74.150	73.080	73.480	46.573	228,600
2014-04-28	73.550	73.950	73.030	73.680	46.700	374,300
2014-04-25	73.550	73.970	73.200	73.370	46.503	185,200
2014-04-24	73.910	74.170	73.420	74.010	46.909	454,500
2014-04-23	73.650	74.010	73.270	73.590	46.643	677,000
2014-04-22	73.580	73.850	72.980	73.610	46.656	261,200
2014-04-21	73.220	73.960	73.000	73.430	46.542	226,400
2014-04-17	73.690	73.870	73.090	73.280	46.446	302,300
2014-04-16	73.900	74.390	73.440	73.980	46.890	446,000
2014-04-15	72.510	73.740	72.040	73.680	46.700	355,800
2014-04-14	71.580	72.560	71.150	72.460	45.927	397,900
2014-04-11	71.420	72.060	71.030	71.150	45.096	388,000
2014-04-10	72.960	73.220	71.370	71.480	45.306	374,300
2014-04-09	73.090	73.350	72.500	72.830	46.161	194,600
2014-04-08	73.330	73.740	72.880	73.020	46.282	432,700
2014-04-07	72.630	73.860	72.580	73.360	46.497	407,700
2014-04-04	72.790	72.960	72.220	72.530	45.971	275,500
2014-04-03	72.250	72.610	71.990	72.410	45.895	526,700
2014-04-02	71.840	72.460	71.440	72.370	45.870	432,500
2014-04-01	71.810	72.240	70.970	71.900	45.572	839,400
2014-03-31	72.200	73.040	71.320	72.560	45.990	277,500
2014-03-28	71.320	72.380	71.270	72.020	45.648	237,500
2014-03-27	70.730	71.390	70.090	71.280	45.179	224,900
2014-03-26	72.670	72.810	71.410	71.460	44.849	389,400
2014-03-25	72.790	73.480	72.220	72.580	45.552	242,800
2014-03-24	73.170	73.640	71.990	72.500	45.502	343,500
2014-03-21	72.200	73.400	72.200	73.160	45.916	615,500
2014-03-20	71.920	72.200	71.000	72.180	45.301	386,500
2014-03-19	73.830	74.240	71.900	71.940	45.150	259,700
2014-03-18	73.420	73.810	73.090	73.720	46.268	357,800
2014-03-17	73.330	73.730	72.920	73.570	46.173	461,800
2014-03-14	73.010	73.650	72.860	72.970	45.797	203,500
2014-03-13	73.300	73.300	72.540	73.070	45.860	267,200
2014-03-12	73.110	73.670	73.020	73.210	45.948	449,800
2014-03-11	72.270	73.690	72.270	73.280	45.991	373,300
2014-03-10	72.330	72.510	71.700	71.990	45.182	378,500
2014-03-07	73.130	73.200	71.880	72.460	45.477	379,400
2014-03-06	73.910	73.910	72.910	73.300	46.004	290,100
2014-03-05	73.960	74.340	72.950	73.690	46.249	466,200

← NewerPage 53 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.