Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	60.860	61.540	59.200	60.120	34.956	804,100
2011-10-10	60.960	61.910	60.590	61.720	35.886	564,600
2011-10-07	62.440	62.780	59.230	59.670	34.694	535,000
2011-10-06	59.460	62.150	59.020	62.060	36.084	473,500
2011-10-05	60.400	60.880	57.010	59.460	34.572	716,300
2011-10-04	57.100	60.550	56.100	60.420	35.131	843,600
2011-10-03	60.960	61.300	57.090	57.190	33.252	649,400
2011-09-30	61.990	63.130	61.320	61.390	35.695	632,800
2011-09-29	61.890	62.770	61.330	62.770	36.497	576,300
2011-09-28	61.690	62.500	60.340	60.470	35.160	669,000
2011-09-27	61.600	63.080	61.460	61.910	35.724	516,800
2011-09-26	60.660	61.020	59.800	60.880	35.129	573,500
2011-09-23	59.750	60.450	59.460	60.300	34.795	592,300
2011-09-22	60.590	61.600	59.330	60.090	34.673	696,500
2011-09-21	66.030	66.290	62.420	62.480	36.052	872,400
2011-09-20	66.640	67.010	65.930	66.090	38.136	719,500
2011-09-19	67.270	67.690	65.920	66.160	38.176	764,000
2011-09-16	68.890	69.000	67.620	68.560	39.561	1,091,400
2011-09-15	68.990	69.200	68.190	68.800	39.699	503,000
2011-09-14	68.370	68.600	66.890	68.140	39.318	622,700
2011-09-13	68.130	68.440	66.880	67.830	39.140	627,400
2011-09-12	68.080	68.660	66.680	67.890	39.174	594,300
2011-09-09	71.700	72.060	68.620	68.870	39.740	719,300
2011-09-08	72.170	73.110	71.510	71.850	41.459	277,200
2011-09-07	70.650	72.710	69.420	72.630	41.909	258,700
2011-09-06	67.240	69.820	67.050	69.250	39.959	250,700
2011-09-02	69.790	71.160	69.060	69.110	39.878	291,200
2011-09-01	72.780	72.800	71.030	71.340	41.165	364,700
2011-08-31	72.430	73.350	71.690	72.810	42.013	554,500
2011-08-30	71.250	72.580	70.520	71.980	41.534	226,500
2011-08-29	69.890	72.110	69.550	72.020	41.557	355,200
2011-08-26	67.470	69.300	66.030	68.990	39.809	211,700
2011-08-25	69.980	70.270	67.320	67.970	39.220	358,200
2011-08-24	68.040	69.330	67.230	69.300	39.988	372,700
2011-08-23	67.200	68.190	66.370	68.150	39.324	670,800
2011-08-22	67.880	67.900	65.880	66.950	38.632	701,400
2011-08-19	66.850	68.460	66.090	66.200	38.199	714,200
2011-08-18	69.720	70.670	67.400	68.150	39.324	1,008,800
2011-08-17	72.580	73.420	71.530	72.160	41.638	480,500
2011-08-16	71.320	72.630	70.890	72.250	41.690	809,300
2011-08-15	70.010	72.500	69.950	72.210	41.667	626,200
2011-08-12	69.770	70.500	68.690	69.230	39.947	833,700
2011-08-11	67.570	70.270	67.060	69.160	39.907	1,194,600
2011-08-10	67.560	70.210	66.650	67.080	38.707	1,305,500
2011-08-09	63.260	69.170	62.570	69.010	39.820	1,035,900
2011-08-08	67.110	68.670	62.610	62.630	36.139	867,000
2011-08-05	73.440	73.560	69.000	70.430	40.640	677,600
2011-08-04	75.140	75.790	72.520	72.600	41.892	874,400
2011-08-03	77.810	77.810	74.570	76.570	44.183	502,200
2011-08-02	80.850	81.420	77.560	77.620	44.789	474,000
2011-08-01	82.570	83.090	80.740	81.400	46.970	639,800
2011-07-29	80.810	82.150	80.270	82.000	47.316	461,400
2011-07-28	81.930	82.480	79.890	82.050	47.345	636,800
2011-07-27	83.700	83.700	81.960	82.130	47.391	461,700
2011-07-26	84.380	84.530	83.670	84.100	48.528	155,800
2011-07-25	83.930	84.760	83.700	84.170	48.568	407,200
2011-07-22	84.550	85.330	84.010	84.930	49.007	332,400
2011-07-21	84.110	85.140	84.020	84.500	48.759	474,100
2011-07-20	82.870	84.290	82.480	83.800	48.355	386,700
2011-07-19	81.720	82.830	81.690	82.830	47.795	284,400

← NewerPage 64 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.