Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	69.670	70.610	69.670	70.450	42.141	456,300
2012-12-19	70.000	70.000	68.810	69.570	41.614	432,500
2012-12-18	69.680	70.410	69.550	69.890	41.806	787,700
2012-12-17	69.550	69.830	69.360	69.760	41.728	445,200
2012-12-14	69.530	69.920	69.160	69.250	41.423	696,700
2012-12-13	70.130	70.180	69.270	69.730	41.710	207,700
2012-12-12	70.280	70.570	69.710	70.130	41.949	233,200
2012-12-11	70.560	70.610	70.070	70.220	42.003	267,000
2012-12-10	70.270	71.090	70.070	70.340	42.075	299,500
2012-12-07	69.870	70.150	69.570	70.130	41.949	403,400
2012-12-06	68.990	69.880	68.990	69.750	41.722	442,300
2012-12-05	68.530	69.000	68.040	68.730	41.112	759,600
2012-12-04	68.330	68.850	68.220	68.460	40.951	395,500
2012-12-03	68.050	68.800	68.030	68.440	40.939	274,800
2012-11-30	67.960	68.470	67.600	67.920	40.628	389,500
2012-11-29	67.940	67.960	67.460	67.940	40.639	297,000
2012-11-28	67.190	67.850	66.490	67.710	40.502	294,500
2012-11-27	67.140	67.770	66.060	67.460	40.352	738,200
2012-11-26	67.500	68.420	67.240	67.780	40.544	304,800
2012-11-23	67.770	68.060	67.290	68.020	40.687	182,900
2012-11-21	67.500	67.650	66.850	67.320	40.269	394,600
2012-11-20	66.950	67.510	66.620	67.460	40.352	284,000
2012-11-19	67.440	67.770	65.590	67.300	40.257	427,600
2012-11-16	65.400	66.760	65.110	66.580	39.826	1,089,500
2012-11-15	64.570	65.490	64.090	65.110	38.947	1,007,100
2012-11-14	66.260	66.300	64.580	64.750	38.731	348,400
2012-11-13	65.860	66.470	65.790	66.230	39.617	263,500
2012-11-12	66.850	67.300	65.950	66.160	39.575	422,100
2012-11-09	67.140	68.050	66.610	67.450	40.346	239,200
2012-11-08	68.320	68.340	67.240	67.280	40.245	388,700
2012-11-07	68.880	69.240	68.200	68.270	40.837	328,000
2012-11-06	69.760	69.980	68.770	69.250	41.423	414,700
2012-11-05	69.840	70.020	68.550	69.650	41.662	318,100
2012-11-02	70.290	70.500	69.700	69.880	41.800	348,200
2012-11-01	70.230	70.800	69.320	69.670	41.674	597,400
2012-10-31	70.000	70.610	68.880	70.430	42.129	485,700
2012-10-26	70.860	70.860	69.830	70.070	41.914	592,600
2012-10-25	71.590	72.190	70.230	71.100	42.530	223,500
2012-10-24	71.930	71.980	71.180	71.510	42.775	316,100
2012-10-23	72.190	72.360	71.290	71.720	42.901	410,200
2012-10-22	72.530	73.770	72.260	72.720	43.499	414,100
2012-10-19	74.110	74.590	73.370	73.380	43.894	511,500
2012-10-18	73.890	74.460	73.790	74.250	44.414	314,700
2012-10-17	73.790	74.290	73.190	74.040	44.288	339,300
2012-10-16	74.020	74.460	73.640	73.860	44.181	151,300
2012-10-15	72.990	73.870	72.630	73.850	44.175	236,300
2012-10-12	73.120	73.490	72.570	72.770	43.529	479,900
2012-10-11	73.300	73.650	72.820	73.030	43.684	204,200
2012-10-10	72.650	72.990	72.100	72.870	43.588	197,800
2012-10-09	72.810	73.100	72.380	72.470	43.349	206,000
2012-10-08	72.430	72.730	72.160	72.600	43.427	149,400
2012-10-05	73.140	73.240	72.450	72.680	43.475	224,700
2012-10-04	73.380	73.560	72.380	72.840	43.571	294,400
2012-10-03	72.720	73.890	72.660	72.960	43.642	235,500
2012-10-02	72.750	72.870	72.250	72.700	43.487	364,900
2012-10-01	74.010	74.410	71.750	72.750	43.517	497,300
2012-09-28	73.070	73.940	72.880	73.520	43.977	424,900
2012-09-27	73.320	73.980	73.020	73.570	44.007	303,700
2012-09-26	73.560	74.080	72.970	73.170	43.768	313,500
2012-09-25	75.250	75.350	73.800	73.800	43.828	771,200

← NewerPage 59 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.