Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	73.480	73.810	72.560	73.150	43.123	513,200
2012-04-02	73.050	73.610	72.860	73.410	43.276	470,500
2012-03-30	72.740	73.280	72.490	73.130	43.111	398,900
2012-03-29	71.550	72.830	71.550	72.650	42.828	413,800
2012-03-28	72.130	72.660	71.340	72.440	42.704	442,800
2012-03-27	72.740	73.190	72.420	72.760	42.604	261,900
2012-03-26	73.100	73.250	72.270	72.660	42.546	339,500
2012-03-23	72.220	72.720	71.540	72.460	42.429	284,800
2012-03-22	72.600	72.750	71.710	72.350	42.364	343,200
2012-03-21	73.650	73.650	73.040	73.300	42.920	347,800
2012-03-20	72.790	73.730	72.790	73.580	43.084	261,200
2012-03-19	72.720	73.910	72.310	73.540	43.061	268,200
2012-03-16	72.660	73.110	72.440	72.710	42.575	544,700
2012-03-15	72.910	72.910	72.190	72.650	42.540	358,700
2012-03-14	73.320	73.630	72.650	72.810	42.634	258,200
2012-03-13	71.990	73.320	71.990	73.270	42.903	500,200
2012-03-12	71.710	72.150	71.490	71.590	41.919	246,100
2012-03-09	70.770	71.770	70.590	71.590	41.919	320,000
2012-03-08	71.280	71.490	70.460	70.610	41.345	313,000
2012-03-07	70.910	71.130	70.240	70.920	41.527	247,800
2012-03-06	71.420	72.040	70.540	70.660	41.375	333,400
2012-03-05	71.280	72.590	71.240	72.170	42.259	299,800
2012-03-02	72.100	72.770	71.430	71.570	41.907	262,400
2012-03-01	71.750	72.550	71.690	72.180	42.265	389,100
2012-02-29	71.650	72.320	71.370	71.690	41.978	530,600
2012-02-28	70.880	71.720	70.580	71.600	41.925	643,400
2012-02-27	70.400	70.860	69.820	70.680	41.386	792,600
2012-02-24	71.190	71.610	70.600	70.750	41.427	614,300
2012-02-23	70.420	71.420	70.420	71.040	41.597	545,300
2012-02-22	71.230	71.950	70.210	70.310	41.170	351,400
2012-02-21	72.740	73.030	71.180	71.340	41.773	496,500
2012-02-17	73.310	73.390	72.410	72.820	42.639	286,600
2012-02-16	71.770	73.220	71.720	72.980	42.733	547,600
2012-02-15	72.050	72.440	71.420	71.700	41.984	271,700
2012-02-14	72.470	72.540	71.430	71.770	42.025	369,800
2012-02-13	73.640	73.640	71.710	72.620	42.522	304,000
2012-02-10	71.540	72.290	71.370	71.770	42.025	317,700
2012-02-09	72.970	73.260	71.750	72.500	42.452	305,400
2012-02-08	72.500	73.750	72.050	72.750	42.598	441,100
2012-02-07	74.260	74.450	73.180	73.670	43.137	339,900
2012-02-06	73.960	74.430	73.610	74.320	43.518	319,500
2012-02-03	74.080	74.350	73.830	74.260	43.483	349,500
2012-02-02	73.660	73.910	72.940	73.310	42.926	311,400
2012-02-01	72.860	73.470	72.680	73.470	43.020	513,100
2012-01-31	72.470	72.630	71.860	72.410	42.399	521,100
2012-01-30	71.910	72.150	71.520	72.060	42.194	282,300
2012-01-27	71.850	73.000	71.770	72.590	42.505	275,400
2012-01-26	72.240	72.670	71.710	72.050	42.189	385,500
2012-01-25	71.340	71.880	71.040	71.580	41.913	555,400
2012-01-24	71.260	71.840	71.130	71.300	41.749	354,500
2012-01-23	71.480	72.150	71.080	71.740	42.007	276,000
2012-01-20	70.590	71.620	70.360	71.490	41.861	434,200
2012-01-19	71.400	71.550	70.580	70.780	41.445	442,500
2012-01-18	70.320	71.610	70.160	71.210	41.697	272,100
2012-01-17	70.290	70.880	70.000	70.340	41.187	421,200
2012-01-13	69.160	69.730	68.890	69.680	40.801	497,300
2012-01-12	70.030	70.080	68.980	69.630	40.771	321,500
2012-01-11	69.320	70.650	69.140	70.370	41.205	257,500
2012-01-10	69.120	70.160	68.760	69.660	40.789	551,700
2012-01-09	68.220	68.800	67.850	68.450	40.081	198,500

← NewerPage 62 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.