Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	68.680	69.200	68.040	68.200	39.934	306,700
2012-01-05	67.320	68.800	66.900	68.620	40.180	515,100
2012-01-04	68.440	68.590	67.420	67.490	39.518	486,600
2012-01-03	70.270	70.860	68.300	68.820	40.297	486,700
2011-12-30	69.320	69.860	68.760	68.970	40.385	335,600
2011-12-29	68.730	69.310	68.540	69.270	40.561	204,600
2011-12-28	69.630	69.630	68.260	68.330	40.010	292,500
2011-12-27	69.170	70.260	68.650	69.870	40.625	189,100
2011-12-23	69.520	69.870	69.310	69.400	40.352	541,800
2011-12-22	68.550	70.060	68.390	69.430	40.369	430,700
2011-12-21	67.980	68.520	67.470	68.520	39.840	400,100
2011-12-20	67.070	68.440	67.000	68.050	39.567	315,800
2011-12-19	66.330	66.920	65.800	66.000	38.375	409,000
2011-12-16	66.080	67.010	65.740	66.260	38.526	846,900
2011-12-15	65.230	65.630	64.610	65.370	38.009	464,000
2011-12-14	64.510	65.110	63.810	64.400	37.445	523,800
2011-12-13	66.100	66.860	64.430	64.950	37.764	329,500
2011-12-12	66.920	66.920	65.290	65.680	38.189	399,600
2011-12-09	66.820	68.110	66.680	67.760	39.398	338,900
2011-12-08	67.900	67.920	66.480	66.610	38.730	487,600
2011-12-07	67.210	68.520	66.520	68.350	39.741	461,600
2011-12-06	67.900	67.970	66.910	67.540	39.270	447,900
2011-12-05	67.030	68.700	66.690	68.140	39.619	742,600
2011-12-02	66.320	67.090	65.870	66.090	38.427	754,200
2011-12-01	65.500	66.390	64.240	66.000	38.375	921,900
2011-11-30	65.610	65.690	64.720	65.560	38.119	1,007,400
2011-11-29	63.870	64.270	63.070	63.300	36.805	536,100
2011-11-28	64.220	64.270	63.230	63.790	37.090	599,500
2011-11-25	61.770	63.490	61.650	62.230	36.183	101,000
2011-11-23	63.160	63.210	61.950	62.000	36.049	366,000
2011-11-22	64.060	64.530	63.500	63.730	37.055	348,700
2011-11-21	65.380	65.540	64.150	64.250	37.357	702,400
2011-11-18	66.500	66.510	65.230	66.410	38.613	426,800
2011-11-17	67.310	67.520	65.540	66.040	38.398	666,700
2011-11-16	67.530	68.380	67.080	67.280	39.119	460,800
2011-11-15	66.460	68.520	66.390	68.030	39.555	501,400
2011-11-14	67.870	67.870	66.380	66.780	38.828	1,012,900
2011-11-11	67.390	68.870	67.030	68.390	39.765	774,400
2011-11-10	68.280	68.280	66.390	66.790	38.834	542,200
2011-11-09	68.250	68.440	67.040	67.220	39.084	1,006,900
2011-11-08	69.210	69.810	67.650	69.690	40.520	425,600
2011-11-07	68.690	69.800	68.220	69.040	40.143	597,600
2011-11-04	67.820	68.940	67.320	68.910	40.067	437,400
2011-11-03	67.280	68.650	65.810	68.610	39.892	674,300
2011-11-02	64.680	66.770	64.170	66.450	38.637	593,500
2011-11-01	64.160	65.310	63.190	63.440	36.886	604,100
2011-10-31	66.870	67.440	66.050	66.090	38.427	451,400
2011-10-28	67.510	68.210	67.010	67.950	39.509	484,100
2011-10-27	68.290	68.830	66.560	67.770	39.404	1,056,300
2011-10-26	67.090	68.710	65.040	66.180	38.480	1,683,300
2011-10-25	69.880	70.000	68.380	68.810	40.009	498,900
2011-10-24	67.690	71.070	67.690	70.620	41.061	608,100
2011-10-21	66.930	68.250	66.480	67.830	39.439	486,900
2011-10-20	65.360	66.130	63.550	66.130	38.451	539,300
2011-10-19	66.020	66.700	64.960	65.350	37.997	631,000
2011-10-18	64.110	66.440	63.740	66.230	38.509	646,000
2011-10-17	63.920	64.450	63.200	63.840	37.119	826,300
2011-10-14	62.510	64.580	62.190	64.370	37.427	470,900
2011-10-13	60.380	62.260	59.520	61.710	35.881	783,000
2011-10-12	60.840	62.190	60.190	60.790	35.346	515,000

← NewerPage 63 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.