Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	71.220	71.260	70.700	71.030	42.835	266,700
2013-03-19	71.050	71.240	70.490	71.000	42.817	251,100
2013-03-18	71.090	71.500	70.810	70.910	42.762	602,100
2013-03-15	71.710	71.720	71.270	71.410	43.064	709,100
2013-03-14	71.720	72.310	71.450	71.510	43.124	370,100
2013-03-13	72.150	72.300	71.760	71.820	43.311	274,600
2013-03-12	72.060	72.210	71.610	72.030	43.438	313,400
2013-03-11	71.900	72.310	71.520	72.290	43.595	307,900
2013-03-08	72.480	72.530	71.790	71.970	43.402	306,700
2013-03-07	72.410	72.720	71.970	72.250	43.570	295,800
2013-03-06	72.840	72.840	71.780	72.290	43.595	261,300
2013-03-05	71.690	72.520	71.690	72.520	43.733	234,800
2013-03-04	70.890	71.950	70.680	71.850	43.329	406,100
2013-03-01	70.850	71.370	70.200	71.010	42.823	429,700
2013-02-28	71.030	71.600	71.020	71.140	42.901	475,300
2013-02-27	70.800	71.520	70.500	71.240	42.961	262,600
2013-02-26	70.970	71.150	70.070	70.880	42.744	297,200
2013-02-25	72.190	72.240	70.550	70.580	42.563	363,700
2013-02-22	71.870	72.260	71.750	72.120	43.492	270,300
2013-02-21	71.750	71.850	71.200	71.430	43.076	523,100
2013-02-20	72.010	72.480	71.400	71.860	43.335	1,001,100
2013-02-19	71.600	72.150	71.580	71.920	43.371	457,800
2013-02-15	71.680	72.010	70.970	71.620	43.191	964,100
2013-02-14	72.310	72.360	71.420	71.560	43.154	762,500
2013-02-13	72.800	73.100	72.290	72.360	43.637	429,600
2013-02-12	73.380	73.500	72.790	72.790	43.896	409,200
2013-02-11	72.740	73.180	72.660	72.730	43.860	352,800
2013-02-08	72.720	72.720	72.200	72.620	43.794	447,100
2013-02-07	72.600	72.600	71.700	72.470	43.703	288,500
2013-02-06	71.880	72.810	71.880	72.780	43.890	313,800
2013-02-05	72.590	72.590	71.910	72.120	43.492	540,500
2013-02-04	72.710	73.000	71.960	72.110	43.486	717,100
2013-02-01	73.150	73.210	72.710	72.900	43.962	440,200
2013-01-31	73.140	73.140	72.450	72.500	43.721	539,600
2013-01-30	73.320	73.490	72.950	73.210	44.149	414,800
2013-01-29	73.100	73.510	72.970	73.470	44.306	236,700
2013-01-28	73.430	73.470	72.820	73.190	44.137	379,100
2013-01-25	72.830	73.440	72.770	73.340	44.228	352,200
2013-01-24	72.930	73.180	72.520	72.980	44.011	222,500
2013-01-23	72.980	73.070	72.710	72.760	43.878	197,600
2013-01-22	72.480	73.150	72.480	73.080	44.071	271,500
2013-01-18	72.700	72.700	72.200	72.650	43.812	638,700
2013-01-17	72.470	72.790	72.260	72.400	43.661	287,300
2013-01-16	72.340	72.590	72.100	72.360	43.637	606,000
2013-01-15	71.760	72.750	71.630	72.700	43.842	364,800
2013-01-14	72.160	72.390	72.010	72.390	43.655	349,800
2013-01-11	71.740	72.310	71.740	72.280	43.589	341,700
2013-01-10	72.400	72.400	71.900	71.920	43.371	619,900
2013-01-09	72.050	72.260	71.760	72.090	43.474	1,476,900
2013-01-08	71.830	72.040	71.550	71.700	43.239	408,500
2013-01-07	71.310	72.000	71.310	71.960	43.396	351,300
2013-01-04	70.990	71.760	70.620	71.640	43.203	492,100
2013-01-03	70.550	71.130	70.400	70.980	42.805	356,400
2013-01-02	70.410	70.660	69.770	70.630	42.594	505,300
2012-12-31	68.020	69.320	67.750	69.320	41.804	529,500
2012-12-28	68.040	68.440	67.880	68.160	41.104	482,900
2012-12-27	68.930	69.260	67.810	68.400	41.249	693,600
2012-12-26	69.680	69.870	69.090	69.140	41.357	495,900
2012-12-24	69.780	70.040	69.140	69.550	41.603	240,000
2012-12-21	70.000	70.620	69.460	69.540	41.597	969,400

← NewerPage 58 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.