Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	77.750	78.020	76.940	77.750	44.600	241,200
2011-04-19	76.570	76.990	76.310	76.810	44.061	465,500
2011-04-18	76.800	76.990	75.630	76.390	43.820	361,900
2011-04-15	77.560	78.240	77.500	77.790	44.623	479,100
2011-04-14	75.550	77.580	75.550	77.410	44.405	269,200
2011-04-13	76.480	76.570	75.910	75.980	43.585	205,400
2011-04-12	75.570	76.430	75.410	76.160	43.688	205,700
2011-04-11	76.010	76.710	75.440	75.890	43.533	224,400
2011-04-08	76.900	77.060	75.560	75.800	43.482	201,900
2011-04-07	78.350	78.580	76.530	76.550	43.912	259,400
2011-04-06	78.720	78.720	78.150	78.490	45.025	231,500
2011-04-05	78.400	78.930	78.400	78.480	45.019	195,100
2011-04-04	78.600	79.000	78.420	78.600	45.088	359,100
2011-04-01	78.450	78.930	78.230	78.430	44.991	438,100
2011-03-31	77.040	78.150	77.040	77.970	44.727	402,100
2011-03-30	76.520	77.340	76.300	77.270	44.325	231,500
2011-03-29	75.560	76.560	75.100	76.420	43.838	210,100
2011-03-28	76.610	76.920	75.180	75.920	43.293	374,000
2011-03-25	75.850	76.690	75.490	76.520	43.635	161,800
2011-03-24	75.370	76.090	74.600	75.690	43.161	231,100
2011-03-23	75.460	75.780	74.310	75.060	42.802	328,200
2011-03-22	76.700	76.930	75.220	75.610	43.116	217,600
2011-03-21	76.090	76.970	76.030	76.780	43.783	186,200
2011-03-18	75.670	75.920	75.090	75.220	42.893	501,700
2011-03-17	76.440	76.470	74.450	75.060	42.802	285,500
2011-03-16	76.740	76.820	74.900	75.360	42.973	340,000
2011-03-15	75.000	77.680	74.360	76.730	43.754	359,600
2011-03-14	76.700	76.900	75.870	76.360	43.543	183,400
2011-03-11	76.050	77.360	76.040	77.190	44.017	221,600
2011-03-10	76.810	77.050	75.880	76.660	43.715	245,000
2011-03-09	77.750	77.990	76.830	77.480	44.182	154,400
2011-03-08	76.920	78.180	76.820	77.910	44.427	220,900
2011-03-07	77.240	77.430	76.370	76.840	43.817	198,600
2011-03-04	77.660	77.990	76.290	76.950	43.880	273,900
2011-03-03	77.180	77.640	76.850	77.640	44.273	253,400
2011-03-02	77.690	78.000	76.420	76.630	43.697	388,400
2011-03-01	80.130	80.180	77.630	77.710	44.313	375,100
2011-02-28	78.690	80.720	78.280	80.200	45.733	457,300
2011-02-25	77.270	78.360	77.080	78.330	44.667	292,800
2011-02-24	78.050	78.050	76.290	76.840	43.817	328,500
2011-02-23	79.080	79.290	77.380	78.070	44.519	306,000
2011-02-22	79.130	79.910	78.900	79.160	45.140	555,400
2011-02-18	80.120	80.120	79.520	79.740	45.471	404,500
2011-02-17	79.690	80.000	79.530	79.840	45.528	397,000
2011-02-16	79.320	80.450	78.990	79.810	45.511	368,900
2011-02-15	78.760	79.600	78.530	78.920	45.003	219,200
2011-02-14	79.010	79.280	78.650	79.120	45.117	311,400
2011-02-11	78.330	78.980	77.990	78.980	45.037	319,400
2011-02-10	77.470	78.530	77.400	78.470	44.747	250,800
2011-02-09	77.570	77.990	77.350	77.690	44.302	322,500
2011-02-08	77.530	78.570	77.380	77.760	44.342	260,100
2011-02-07	76.020	77.810	76.020	77.680	44.296	272,000
2011-02-04	76.610	76.610	75.270	75.650	43.139	383,600
2011-02-03	76.760	77.230	75.510	76.920	43.863	379,900
2011-02-02	77.510	77.850	76.650	76.980	43.897	339,500
2011-02-01	77.530	78.010	76.930	77.600	44.251	421,400
2011-01-31	76.750	77.820	76.710	77.040	43.931	462,000
2011-01-28	78.060	78.080	76.350	76.550	43.652	244,100
2011-01-27	77.690	78.010	77.100	77.900	44.422	454,900
2011-01-26	78.100	78.100	77.060	77.360	44.114	324,000

← NewerPage 66 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.