Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	74.020	75.340	74.020	74.910	44.487	612,200
2012-09-21	74.860	75.090	74.420	74.510	44.249	539,500
2012-09-20	74.820	75.200	72.010	74.380	44.172	323,600
2012-09-19	75.390	75.650	74.860	74.910	44.487	339,700
2012-09-18	75.800	75.950	75.100	75.320	44.730	215,900
2012-09-17	76.860	77.100	75.960	75.990	45.128	297,300
2012-09-14	75.500	76.940	75.500	76.650	45.520	437,600
2012-09-13	74.820	75.820	74.650	75.580	44.885	479,300
2012-09-12	74.830	74.890	74.340	74.620	44.315	273,000
2012-09-11	74.410	74.830	74.290	74.660	44.338	233,000
2012-09-10	74.980	75.120	74.410	74.510	44.249	157,100
2012-09-07	75.140	75.640	74.730	75.100	44.600	225,100
2012-09-06	74.650	75.400	74.030	74.960	44.517	308,800
2012-09-05	74.450	74.790	74.030	74.540	44.267	264,800
2012-09-04	73.890	74.650	73.370	74.440	44.208	349,600
2012-08-31	74.220	74.350	73.710	73.900	43.887	362,600
2012-08-30	73.670	74.220	73.560	74.060	43.982	249,900
2012-08-29	74.060	74.310	73.480	74.100	44.006	215,100
2012-08-28	72.910	73.990	72.760	73.850	43.857	253,100
2012-08-27	73.660	73.700	72.990	73.120	43.424	191,000
2012-08-24	73.090	73.550	72.720	73.330	43.549	145,800
2012-08-23	73.840	73.860	73.180	73.250	43.501	177,800
2012-08-22	73.570	74.040	73.040	73.800	43.828	182,500
2012-08-21	73.450	74.190	73.270	73.830	43.846	202,700
2012-08-20	73.110	73.490	72.500	73.290	43.525	330,900
2012-08-17	74.200	74.470	73.160	73.390	43.584	251,600
2012-08-16	73.840	74.330	73.350	74.240	44.089	143,200
2012-08-15	73.780	74.220	73.450	73.950	43.917	223,000
2012-08-14	74.460	74.460	73.470	73.690	43.762	192,700
2012-08-13	73.510	74.140	72.970	74.100	44.006	342,200
2012-08-10	72.450	73.460	72.120	73.450	43.620	284,800
2012-08-09	72.900	73.310	72.010	72.740	43.198	215,600
2012-08-08	73.050	73.200	72.400	73.000	43.353	342,800
2012-08-07	74.000	74.000	73.030	73.250	43.501	301,000
2012-08-06	73.520	74.000	73.520	73.760	43.804	195,900
2012-08-03	73.860	74.140	73.270	73.550	43.679	220,400
2012-08-02	72.310	73.130	71.950	72.980	43.341	487,600
2012-08-01	73.890	74.290	72.660	72.760	43.210	426,500
2012-07-31	71.250	73.850	71.250	73.480	43.638	492,700
2012-07-30	72.730	73.470	72.320	72.500	43.056	229,100
2012-07-27	72.050	73.240	71.870	72.500	43.056	211,200
2012-07-26	72.290	72.870	71.280	71.730	42.598	236,000
2012-07-25	71.900	72.270	71.270	71.430	42.420	259,800
2012-07-24	72.180	72.300	70.970	71.740	42.604	298,900
2012-07-23	71.640	72.400	71.370	72.140	42.842	178,500
2012-07-20	72.660	73.060	72.060	72.360	42.973	303,700
2012-07-19	73.850	74.290	72.700	72.950	43.323	354,400
2012-07-18	74.100	74.180	73.550	73.610	43.715	276,800
2012-07-17	73.360	74.470	72.890	74.150	44.036	167,800
2012-07-16	73.280	73.450	72.960	73.170	43.454	213,900
2012-07-13	72.510	73.500	72.380	73.310	43.537	181,400
2012-07-12	72.130	72.780	71.450	72.170	42.860	242,800
2012-07-11	72.640	72.790	72.160	72.560	43.091	164,800
2012-07-10	73.430	73.850	72.240	72.570	43.097	169,000
2012-07-09	73.340	73.340	72.530	73.230	43.489	177,100
2012-07-06	72.780	73.540	72.780	73.400	43.590	123,400
2012-07-05	73.720	74.180	73.350	73.590	43.703	188,600
2012-07-03	72.900	74.130	72.780	73.780	43.816	136,300
2012-07-02	72.710	72.990	72.220	72.740	43.198	343,900
2012-06-29	72.000	72.750	71.630	72.720	43.186	317,900

← NewerPage 60 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.