Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	65.770	66.300	62.080	62.320	38.697	563,100
2013-12-03	62.930	64.100	62.760	63.200	39.244	550,300
2013-12-02	63.170	63.710	62.320	63.150	39.213	341,100
2013-11-29	64.270	64.550	63.200	63.260	39.281	216,900
2013-11-27	64.170	64.390	63.690	64.150	39.833	303,900
2013-11-26	64.530	64.600	63.830	64.100	39.802	386,500
2013-11-25	64.750	64.750	64.000	64.260	39.902	474,100
2013-11-22	64.510	64.760	63.840	64.600	40.113	399,500
2013-11-21	63.700	64.750	63.350	64.580	40.100	455,300
2013-11-20	63.930	64.440	63.220	63.510	39.436	326,100
2013-11-19	64.370	64.410	63.530	63.940	39.703	355,200
2013-11-18	64.960	65.170	64.430	64.630	40.132	272,100
2013-11-15	64.470	64.970	63.900	64.930	40.318	247,600
2013-11-14	63.810	64.730	63.810	64.240	39.889	138,000
2013-11-13	62.970	63.620	62.520	63.610	39.498	278,400
2013-11-12	63.600	63.600	62.660	63.090	39.175	179,000
2013-11-11	63.770	64.140	63.270	63.630	39.511	164,300
2013-11-08	64.110	65.180	62.590	63.670	39.535	268,200
2013-11-07	65.230	65.290	64.110	64.400	39.989	289,100
2013-11-06	65.640	65.690	64.980	65.080	40.411	240,500
2013-11-05	66.110	66.180	64.890	65.270	40.529	473,300
2013-11-04	66.420	66.710	65.620	66.370	41.212	385,000
2013-11-01	65.890	67.260	65.450	66.420	41.243	317,100
2013-10-31	66.470	66.960	64.850	65.780	40.846	735,600
2013-10-30	66.660	66.720	66.160	66.610	41.361	305,900
2013-10-29	67.050	67.190	65.620	66.850	41.510	636,900
2013-10-28	67.590	67.680	66.460	67.150	41.696	434,500
2013-10-25	66.360	67.990	65.660	67.850	42.131	428,400
2013-10-24	66.540	66.770	65.980	66.430	41.249	440,400
2013-10-23	66.180	66.630	65.720	66.600	41.355	270,700
2013-10-22	65.930	66.810	64.760	66.330	41.187	333,300
2013-10-21	66.210	66.220	65.320	65.740	40.821	325,700
2013-10-18	66.090	66.210	65.430	66.010	40.988	615,800
2013-10-17	63.900	66.060	63.800	65.980	40.970	601,100
2013-10-16	63.360	64.360	63.230	64.110	39.809	486,100
2013-10-15	63.510	63.670	62.940	63.190	39.237	626,700
2013-10-14	63.400	64.170	63.240	63.560	39.467	722,900
2013-10-11	64.160	64.830	63.440	63.860	39.653	739,900
2013-10-10	63.790	64.570	63.790	64.470	40.032	471,000
2013-10-09	63.690	64.430	63.170	63.330	39.324	437,800
2013-10-08	63.520	63.960	63.180	63.480	39.417	348,400
2013-10-07	63.020	63.880	63.020	63.500	39.430	309,000
2013-10-04	63.440	63.990	63.000	63.360	39.343	251,100
2013-10-03	64.560	64.720	63.380	63.460	39.405	438,900
2013-10-02	64.280	64.720	63.620	64.560	40.088	499,500
2013-10-01	63.910	65.390	63.810	64.510	40.057	722,600
2013-09-30	63.920	64.500	63.160	63.850	39.647	461,900
2013-09-27	64.580	64.940	63.890	64.290	39.920	349,100
2013-09-26	64.720	65.190	64.250	64.890	40.293	286,000
2013-09-25	65.490	66.140	65.050	65.390	40.181	274,000
2013-09-24	66.170	66.360	65.370	65.440	40.212	292,900
2013-09-23	65.750	66.550	65.520	66.250	40.710	423,300
2013-09-20	67.560	67.630	65.800	65.890	40.488	563,400
2013-09-19	66.980	67.620	66.580	67.400	41.416	591,400
2013-09-18	63.840	66.970	63.160	66.950	41.140	472,500
2013-09-17	63.690	64.100	63.470	64.000	39.327	271,600
2013-09-16	64.160	64.670	63.430	63.530	39.038	401,600
2013-09-13	63.220	63.280	62.860	63.100	38.774	335,800
2013-09-12	63.460	63.920	62.770	62.990	38.706	462,100
2013-09-11	63.120	63.610	62.900	63.390	38.952	355,300

← NewerPage 55 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.