Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	81.190	81.350	80.110	81.100	46.797	344,000
2011-07-15	80.260	81.590	79.820	81.580	47.074	260,400
2011-07-14	80.760	81.180	79.550	80.020	46.173	441,700
2011-07-13	81.860	82.070	80.410	80.430	46.410	330,300
2011-07-12	80.100	82.520	80.100	81.740	47.166	582,400
2011-07-11	80.780	81.180	80.170	80.470	46.433	214,300
2011-07-08	80.950	81.800	80.680	81.710	47.149	198,000
2011-07-07	81.850	82.320	81.200	81.980	47.304	304,700
2011-07-06	80.280	81.560	80.090	81.020	46.751	453,500
2011-07-05	78.970	80.500	78.530	80.460	46.427	410,700
2011-07-01	77.620	79.310	77.380	79.010	45.591	349,800
2011-06-30	77.500	78.250	77.340	77.420	44.673	400,300
2011-06-29	77.150	77.740	76.710	77.300	44.604	466,600
2011-06-28	76.740	77.050	75.940	76.750	44.287	372,400
2011-06-27	76.800	77.410	76.570	76.710	44.004	440,600
2011-06-24	77.090	77.390	76.190	76.710	44.004	355,900
2011-06-23	78.330	78.380	76.580	76.960	44.147	470,900
2011-06-22	79.120	80.380	78.730	79.530	45.622	295,700
2011-06-21	79.080	79.760	78.580	79.340	45.513	372,500
2011-06-20	77.110	78.320	77.010	78.180	44.847	178,800
2011-06-17	77.460	77.660	76.630	77.360	44.377	412,300
2011-06-16	76.100	77.100	75.610	76.520	43.895	297,600
2011-06-15	76.940	77.550	75.560	76.150	43.683	260,700
2011-06-14	76.980	78.090	76.980	77.640	44.537	282,500
2011-06-13	75.930	77.870	75.920	77.200	44.285	414,300
2011-06-10	77.220	77.240	75.350	75.840	43.505	396,500
2011-06-09	78.580	78.580	77.320	77.550	44.486	324,500
2011-06-08	78.360	79.410	78.190	78.230	44.876	179,100
2011-06-07	77.820	79.270	77.430	78.670	45.128	259,100
2011-06-06	79.100	79.460	77.460	77.540	44.480	290,600
2011-06-03	78.330	79.960	78.120	79.040	45.340	251,400
2011-06-02	80.010	80.580	78.750	79.170	45.415	386,700
2011-06-01	82.220	82.650	79.600	79.830	45.794	534,800
2011-05-31	81.960	82.730	81.470	82.540	47.348	831,200
2011-05-27	80.640	81.430	80.410	81.290	46.631	364,000
2011-05-26	78.820	80.860	78.820	80.390	46.115	353,500
2011-05-25	77.950	79.470	77.300	79.090	45.369	358,700
2011-05-24	77.730	78.230	77.170	78.010	44.750	635,200
2011-05-23	77.700	78.380	77.310	77.580	44.503	539,400
2011-05-20	79.560	79.920	78.610	78.730	45.163	322,100
2011-05-19	79.860	80.320	79.230	79.820	45.788	424,100
2011-05-18	78.640	79.700	77.890	79.580	45.650	321,500
2011-05-17	78.120	78.530	77.550	78.530	45.048	553,700
2011-05-16	77.920	78.920	77.380	78.320	44.927	388,500
2011-05-13	78.090	78.410	77.100	78.080	44.790	795,800
2011-05-12	77.790	78.270	76.970	78.030	44.761	324,000
2011-05-11	78.840	79.040	77.470	78.010	44.750	462,700
2011-05-10	77.700	79.340	77.480	79.130	45.392	591,200
2011-05-09	75.860	78.140	75.750	77.640	44.537	970,300
2011-05-06	75.980	76.200	75.090	75.780	43.470	4,510,000
2011-05-05	79.510	79.510	77.670	78.710	45.151	567,600
2011-05-04	81.680	81.830	80.020	80.160	45.983	277,000
2011-05-03	81.470	82.820	80.680	81.520	46.763	343,600
2011-05-02	82.530	83.080	81.040	81.750	46.895	277,000
2011-04-29	81.330	82.480	80.680	82.150	47.124	296,000
2011-04-28	80.500	81.910	80.500	81.450	46.723	233,200
2011-04-27	79.890	80.630	79.530	80.630	46.253	198,100
2011-04-26	78.740	79.830	78.280	79.710	45.725	212,000
2011-04-25	78.070	78.650	77.880	78.430	44.991	205,700
2011-04-21	77.800	78.250	77.480	78.140	44.824	211,600

← NewerPage 65 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.