Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	67.150	68.470	66.990	67.750	41.203	513,200
2013-06-13	65.030	67.440	65.020	67.240	40.893	550,900
2013-06-12	66.760	66.760	65.030	65.210	39.658	381,600
2013-06-11	66.410	67.310	66.260	66.310	40.327	398,700
2013-06-10	67.800	68.220	67.080	67.450	41.020	512,500
2013-06-07	68.190	68.510	66.270	67.260	40.905	421,000
2013-06-06	67.180	68.050	66.460	68.040	41.379	627,300
2013-06-05	67.870	68.120	66.970	67.290	40.923	635,400
2013-06-04	68.860	69.110	67.890	67.890	41.288	762,200
2013-06-03	68.620	68.860	67.550	68.700	41.781	932,800
2013-05-31	69.750	70.080	68.470	68.500	41.659	1,471,300
2013-05-30	70.350	70.930	69.630	69.770	42.431	972,700
2013-05-29	71.710	71.840	69.760	70.410	42.821	898,000
2013-05-28	74.280	74.360	71.810	72.220	43.921	650,500
2013-05-24	73.250	73.740	72.410	73.700	44.821	1,362,900
2013-05-23	73.380	73.930	72.010	73.630	44.779	1,413,300
2013-05-22	76.970	77.110	73.290	74.170	45.107	1,397,700
2013-05-21	77.350	77.650	76.900	77.040	46.853	1,330,100
2013-05-20	77.020	77.260	76.830	77.200	46.950	634,900
2013-05-17	77.860	78.130	77.130	77.310	47.017	633,800
2013-05-16	78.070	78.430	77.490	77.800	47.315	801,400
2013-05-15	77.080	78.110	76.620	78.090	47.491	1,098,800
2013-05-14	74.390	77.540	74.250	77.400	47.072	4,649,100
2013-05-13	75.400	75.630	75.170	75.630	45.995	415,700
2013-05-10	75.210	75.640	74.850	75.400	45.855	447,000
2013-05-09	75.220	75.410	74.830	75.270	45.776	941,800
2013-05-08	73.990	75.300	73.990	75.300	45.794	554,200
2013-05-07	73.550	74.390	73.550	74.280	45.174	424,300
2013-05-06	73.610	73.720	73.220	73.630	44.779	481,300
2013-05-03	73.400	74.010	73.260	73.420	44.651	570,500
2013-05-02	72.580	73.590	72.530	73.150	44.487	375,900
2013-05-01	72.300	73.040	72.250	72.630	44.171	468,800
2013-04-30	71.120	72.770	70.770	72.770	44.256	637,400
2013-04-29	70.850	71.520	70.480	71.490	43.477	567,100
2013-04-26	71.100	71.100	70.090	70.550	42.906	607,700
2013-04-25	71.530	71.850	70.900	71.000	43.179	445,400
2013-04-24	71.410	71.900	71.400	71.580	43.532	458,800
2013-04-23	71.170	71.610	70.930	71.580	43.532	589,800
2013-04-22	71.170	71.370	70.640	70.800	43.058	276,200
2013-04-19	70.350	71.530	70.170	71.240	43.325	566,200
2013-04-18	70.530	70.530	70.000	70.330	42.772	283,500
2013-04-17	71.000	71.360	70.030	70.430	42.833	427,100
2013-04-16	71.380	71.450	70.700	71.450	43.453	447,900
2013-04-15	71.890	72.250	70.710	70.890	43.112	602,400
2013-04-12	71.910	72.240	71.730	72.240	43.933	342,200
2013-04-11	71.600	72.460	71.600	72.090	43.842	374,900
2013-04-10	71.630	71.880	71.500	71.590	43.538	415,600
2013-04-09	71.620	71.790	70.870	71.420	43.435	309,900
2013-04-08	70.760	71.650	70.410	71.650	43.575	625,600
2013-04-05	70.090	70.670	69.680	70.590	42.930	654,100
2013-04-04	70.490	70.740	70.150	70.610	42.942	879,600
2013-04-03	70.840	71.150	70.000	70.210	42.699	333,600
2013-04-02	71.030	71.380	70.600	70.670	42.979	336,100
2013-04-01	70.710	71.090	70.540	70.870	43.100	308,600
2013-03-28	70.970	71.180	70.710	70.980	43.167	457,000
2013-03-27	71.000	71.000	70.200	70.860	43.094	552,700
2013-03-26	71.000	71.610	70.870	71.490	43.477	249,400
2013-03-25	71.860	71.890	71.210	71.430	43.076	244,300
2013-03-22	71.560	71.930	71.410	71.610	43.185	298,900
2013-03-21	70.650	71.560	70.650	71.340	43.022	427,300

← NewerPage 57 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.