Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	69.010	70.640	68.820	70.580	41.915	383,600
2012-06-27	69.420	69.760	68.780	69.440	41.238	242,200
2012-06-26	69.310	69.780	68.690	69.520	40.983	288,000
2012-06-25	69.130	69.370	68.660	69.120	40.747	175,500
2012-06-22	70.280	70.350	69.510	69.890	41.201	271,100
2012-06-21	71.420	71.660	69.590	69.790	41.142	317,900
2012-06-20	71.520	72.000	71.040	71.410	42.097	270,400
2012-06-19	71.160	72.020	70.570	71.430	42.109	325,500
2012-06-18	70.050	71.150	69.790	70.900	41.797	315,200
2012-06-15	70.550	70.780	70.010	70.180	41.372	614,600
2012-06-14	69.260	70.820	69.260	70.550	41.590	314,300
2012-06-13	69.310	70.000	68.850	69.100	40.735	270,300
2012-06-12	69.300	69.610	68.660	69.360	40.889	289,600
2012-06-11	71.400	71.420	68.830	68.960	40.653	350,800
2012-06-08	70.250	71.050	69.950	71.010	41.861	417,300
2012-06-07	71.190	71.490	70.240	70.400	41.502	393,700
2012-06-06	70.100	70.700	69.440	70.550	41.590	768,800
2012-06-05	67.950	69.520	67.870	69.330	40.871	440,200
2012-06-04	68.200	68.470	67.510	68.310	40.270	469,200
2012-06-01	67.420	68.500	67.400	67.980	40.075	682,700
2012-05-31	68.570	69.260	67.840	68.460	40.358	511,500
2012-05-30	69.640	69.680	68.390	68.420	40.335	477,800
2012-05-29	70.170	70.690	69.990	70.270	41.425	338,700
2012-05-25	70.440	70.640	69.460	69.830	41.166	327,800
2012-05-24	70.500	70.930	69.660	70.520	41.573	192,700
2012-05-23	68.850	70.300	68.420	70.190	41.378	304,000
2012-05-22	69.350	69.980	68.880	69.550	41.001	427,900
2012-05-21	68.300	69.470	67.960	69.230	40.812	576,500
2012-05-18	69.970	70.110	68.070	68.140	40.170	350,800
2012-05-17	72.360	72.600	69.650	69.650	41.060	450,900
2012-05-16	73.300	73.350	72.270	72.320	42.634	356,100
2012-05-15	73.890	74.210	72.730	73.050	43.064	403,700
2012-05-14	74.280	74.620	73.900	74.070	43.665	396,200
2012-05-11	73.980	75.740	73.980	75.150	44.302	419,200
2012-05-10	75.470	75.470	74.210	74.500	43.919	322,300
2012-05-09	74.330	75.790	74.160	74.990	44.208	348,200
2012-05-08	74.230	75.100	74.200	75.020	44.225	375,700
2012-05-07	74.010	75.020	73.990	74.750	44.066	289,000
2012-05-04	74.760	74.900	74.070	74.330	43.819	350,400
2012-05-03	75.700	75.910	74.850	74.940	44.178	380,100
2012-05-02	73.960	75.870	73.790	75.620	44.579	340,500
2012-05-01	74.880	76.500	74.380	75.640	44.591	213,900
2012-04-30	74.600	75.080	74.020	74.920	44.166	322,000
2012-04-27	75.040	75.120	74.250	74.770	44.078	298,600
2012-04-26	74.360	74.820	73.770	74.630	43.995	459,100
2012-04-25	73.710	74.580	73.710	74.430	43.878	414,600
2012-04-24	73.000	73.500	72.960	73.200	43.152	535,600
2012-04-23	73.250	73.400	72.540	72.830	42.934	391,400
2012-04-20	73.020	74.500	72.980	73.880	43.553	292,400
2012-04-19	73.030	73.330	72.390	72.610	42.805	341,200
2012-04-18	73.410	73.740	72.910	72.950	43.005	180,100
2012-04-17	73.270	74.080	72.830	73.830	43.524	319,000
2012-04-16	71.690	73.180	71.590	72.850	42.946	306,200
2012-04-13	71.530	71.970	71.060	71.150	41.944	458,600
2012-04-12	70.110	71.660	70.010	71.640	42.233	241,800
2012-04-11	70.450	70.540	69.840	70.200	41.384	413,900
2012-04-10	71.270	72.420	69.760	69.900	41.207	486,800
2012-04-09	71.030	71.410	70.740	71.180	41.962	228,200
2012-04-05	72.240	72.710	71.770	72.030	42.463	278,200
2012-04-04	72.650	72.960	72.060	72.590	42.793	334,900

← NewerPage 61 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.