Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	73.460	74.110	73.230	74.090	46.500	501,300
2014-03-03	72.030	73.150	72.000	72.840	45.715	500,700
2014-02-28	72.530	72.890	72.370	72.450	45.471	755,800
2014-02-27	72.680	73.090	72.030	72.530	45.521	230,600
2014-02-26	73.070	73.270	72.570	72.610	45.571	352,600
2014-02-25	72.410	73.300	72.280	72.800	45.690	327,800
2014-02-24	72.910	73.500	72.330	72.340	45.402	463,700
2014-02-21	72.230	73.110	71.660	72.900	45.753	633,200
2014-02-20	72.650	73.320	71.630	72.090	45.245	604,600
2014-02-19	72.300	73.410	72.290	72.580	45.552	388,800
2014-02-18	72.090	72.530	71.770	72.530	45.521	322,900
2014-02-14	71.530	72.160	71.430	72.010	45.194	226,400
2014-02-13	70.880	72.030	70.700	71.640	44.962	306,000
2014-02-12	71.330	71.630	70.630	71.240	44.711	422,500
2014-02-11	71.540	71.930	71.130	71.150	44.655	567,600
2014-02-10	70.620	71.750	70.510	71.660	44.975	567,900
2014-02-07	71.230	71.640	70.550	70.730	44.391	481,100
2014-02-06	70.360	71.210	70.200	71.080	44.611	434,900
2014-02-05	70.230	70.570	69.900	70.230	44.077	789,700
2014-02-04	68.480	70.380	67.530	70.150	44.027	1,095,300
2014-02-03	70.570	70.570	69.010	69.500	43.619	1,171,700
2014-01-31	68.660	70.520	68.490	70.130	44.014	683,900
2014-01-30	68.890	69.440	68.340	69.250	43.462	407,900
2014-01-29	68.090	68.660	67.840	68.500	42.991	652,300
2014-01-28	67.830	68.800	67.830	68.500	42.991	425,400
2014-01-27	67.660	68.280	67.230	67.760	42.527	541,200
2014-01-24	68.660	68.870	67.880	68.060	42.715	439,600
2014-01-23	68.050	68.950	67.970	68.700	43.117	759,900
2014-01-22	67.760	68.410	67.760	68.340	42.891	1,097,400
2014-01-21	66.410	67.790	66.200	67.550	42.395	640,800
2014-01-17	66.410	66.470	65.920	66.220	41.561	965,400
2014-01-16	65.890	66.190	65.450	66.010	41.429	399,200
2014-01-15	65.360	65.970	65.310	65.840	41.322	235,100
2014-01-14	64.680	65.300	64.670	65.040	40.820	399,300
2014-01-13	64.650	64.910	64.210	64.420	40.431	298,200
2014-01-10	64.520	64.890	63.990	64.750	40.638	394,300
2014-01-09	64.520	64.550	63.620	64.120	40.243	329,100
2014-01-08	64.310	64.620	63.650	64.200	40.293	244,600
2014-01-07	64.230	64.770	63.750	64.340	40.381	310,600
2014-01-06	64.450	65.090	64.060	64.160	40.268	447,100
2014-01-03	63.760	64.880	63.590	64.400	40.418	361,200
2014-01-02	63.340	64.110	62.930	63.730	39.998	402,700
2013-12-31	63.640	64.370	63.460	63.620	39.929	408,700
2013-12-30	63.700	63.950	63.210	63.770	40.023	316,300
2013-12-27	63.080	63.640	62.640	63.570	39.897	261,900
2013-12-26	64.310	64.770	63.610	63.980	39.728	293,600
2013-12-24	64.170	64.640	63.880	64.300	39.927	141,200
2013-12-23	64.300	64.710	64.040	64.220	39.877	567,500
2013-12-20	62.610	64.240	62.490	64.200	39.864	1,018,300
2013-12-19	63.830	64.020	62.610	62.630	38.890	362,600
2013-12-18	63.330	64.310	62.430	64.270	39.908	452,100
2013-12-17	61.780	63.330	61.500	63.300	39.306	565,000
2013-12-16	61.720	62.420	61.240	61.630	38.269	414,500
2013-12-13	61.460	62.290	61.080	61.450	38.157	548,800
2013-12-12	61.900	62.510	61.110	61.120	37.952	426,200
2013-12-11	63.550	64.000	61.720	61.840	38.399	401,500
2013-12-10	63.550	63.980	63.330	63.350	39.337	350,400
2013-12-09	63.340	63.810	63.020	63.600	39.492	542,100
2013-12-06	63.120	63.610	62.780	63.290	39.299	554,600
2013-12-05	62.140	62.890	61.870	62.650	38.902	782,800

← NewerPage 54 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.