Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	63.470	63.880	62.700	63.280	38.885	876,400
2013-09-09	62.200	63.520	61.830	63.300	38.897	992,000
2013-09-06	61.990	62.400	61.690	61.920	38.049	626,600
2013-09-05	61.850	62.290	61.380	61.430	37.748	439,100
2013-09-04	61.690	62.120	61.340	61.770	37.957	812,100
2013-09-03	62.210	62.440	60.860	61.500	37.791	938,900
2013-08-30	62.300	62.590	61.490	61.670	37.895	407,400
2013-08-29	61.950	62.170	61.570	62.160	38.196	213,300
2013-08-28	62.410	62.410	61.790	61.920	38.049	254,100
2013-08-27	61.810	62.510	61.520	62.300	38.282	248,900
2013-08-26	62.140	62.510	61.770	62.250	38.252	305,800
2013-08-23	62.260	62.400	61.820	61.970	38.080	922,200
2013-08-22	61.860	62.260	61.290	62.040	38.123	323,200
2013-08-21	62.260	62.810	61.400	61.880	38.024	360,700
2013-08-20	61.160	62.710	61.160	62.460	38.381	407,000
2013-08-19	61.960	62.340	60.910	61.020	37.496	468,800
2013-08-16	63.830	64.020	62.080	62.150	38.190	355,200
2013-08-15	65.520	65.520	64.070	64.070	39.370	445,700
2013-08-14	66.080	66.510	65.800	65.850	40.464	253,100
2013-08-13	67.360	67.360	65.920	66.150	40.648	465,900
2013-08-12	68.260	68.330	67.230	67.410	41.422	224,400
2013-08-09	67.450	68.980	66.080	68.450	42.062	244,000
2013-08-08	68.390	68.400	67.580	67.710	41.607	249,100
2013-08-07	68.450	68.740	67.870	68.150	41.877	247,000
2013-08-06	67.890	68.970	67.760	68.650	42.184	573,800
2013-08-05	67.690	68.400	67.650	68.100	41.846	521,600
2013-08-02	68.400	68.660	67.010	67.880	41.711	491,000
2013-08-01	68.910	69.690	68.270	68.440	42.055	815,400
2013-07-31	69.480	69.810	67.630	68.500	42.092	436,500
2013-07-30	69.090	70.050	68.790	69.360	42.621	289,700
2013-07-29	69.630	69.840	68.540	68.730	42.234	442,700
2013-07-26	69.860	70.360	69.250	69.620	42.780	298,600
2013-07-25	69.490	70.200	69.210	70.040	43.039	279,200
2013-07-24	71.170	71.170	69.010	69.680	42.817	398,900
2013-07-23	70.440	71.290	70.070	71.110	43.696	462,600
2013-07-22	70.080	70.370	69.750	70.360	43.235	355,600
2013-07-19	70.400	70.640	69.940	70.080	43.063	287,000
2013-07-18	69.560	70.620	69.560	70.380	43.247	348,000
2013-07-17	69.680	69.820	69.160	69.530	42.725	228,100
2013-07-16	69.440	69.930	68.970	69.320	42.596	316,500
2013-07-15	68.960	69.900	68.960	69.470	42.688	283,900
2013-07-12	69.780	70.150	68.780	68.790	42.270	404,700
2013-07-11	69.270	69.930	69.190	69.930	42.971	512,600
2013-07-10	68.080	68.850	67.780	68.440	42.055	466,500
2013-07-09	67.430	68.780	67.360	68.290	41.963	286,800
2013-07-08	67.160	67.650	66.940	67.320	41.367	333,700
2013-07-05	67.260	67.510	65.460	66.710	40.992	406,200
2013-07-03	67.110	67.570	66.490	66.920	41.121	338,300
2013-07-02	65.880	67.550	65.880	67.440	41.441	662,600
2013-07-01	66.020	66.890	65.460	66.020	40.568	662,200
2013-06-28	65.990	66.660	65.160	65.720	40.384	944,400
2013-06-27	64.780	66.580	64.680	65.860	40.470	647,000
2013-06-26	63.260	64.160	62.950	63.870	39.247	606,100
2013-06-25	63.070	63.460	62.490	63.150	38.405	653,100
2013-06-24	61.990	64.080	61.200	62.660	38.107	673,700
2013-06-21	63.560	64.390	62.600	62.890	38.247	798,800
2013-06-20	64.810	64.960	63.070	63.280	38.484	565,400
2013-06-19	68.180	68.180	65.010	65.400	39.774	401,900
2013-06-18	67.330	68.250	67.140	68.090	41.410	460,100
2013-06-17	68.090	68.460	67.080	67.430	41.008	538,700

← NewerPage 56 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.