Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	75.810	77.850	75.810	77.850	44.393	397,100
2011-01-24	75.220	76.790	75.220	76.230	43.469	259,800
2011-01-21	75.570	75.750	74.910	75.250	42.910	272,600
2011-01-20	75.700	76.250	74.970	75.350	42.968	346,300
2011-01-19	76.800	76.920	75.380	75.680	43.156	390,800
2011-01-18	75.240	77.110	74.890	77.110	43.971	485,800
2011-01-14	74.810	75.260	74.360	75.220	42.893	335,400
2011-01-13	75.570	75.570	74.610	74.870	42.694	357,500
2011-01-12	75.440	75.680	75.000	75.610	43.116	349,300
2011-01-11	75.700	75.700	74.540	74.820	42.665	384,000
2011-01-10	75.260	75.590	74.780	75.310	42.945	443,700
2011-01-07	73.080	75.570	73.080	75.510	43.059	884,600
2011-01-06	73.990	74.120	72.990	73.070	41.667	379,500
2011-01-05	73.120	74.160	73.050	73.890	42.135	430,000
2011-01-04	74.590	75.330	73.240	73.330	41.816	504,000
2011-01-03	73.800	74.840	73.660	74.510	42.489	521,200
2010-12-31	73.200	73.830	73.040	73.260	41.776	220,100
2010-12-30	72.810	73.540	72.550	73.240	41.764	151,400
2010-12-29	73.040	73.330	72.310	72.960	41.605	292,300
2010-12-28	72.990	73.820	72.510	73.460	41.633	358,800
2010-12-27	71.770	72.940	71.610	72.910	41.321	212,500
2010-12-23	71.890	72.480	71.860	71.920	40.760	211,300
2010-12-22	71.000	72.180	70.690	71.970	40.789	484,100
2010-12-21	70.620	70.810	70.000	70.690	40.063	318,400
2010-12-20	69.640	70.550	69.540	70.410	39.905	250,500
2010-12-17	69.630	69.670	68.680	69.420	39.344	915,600
2010-12-16	69.400	70.100	68.740	69.480	39.378	362,800
2010-12-15	69.570	70.430	69.170	69.180	39.207	539,300
2010-12-14	69.380	70.600	68.970	69.430	39.349	534,500
2010-12-13	69.300	69.770	68.680	69.370	39.315	263,700
2010-12-10	68.660	69.490	68.150	69.000	39.105	625,300
2010-12-09	69.760	69.820	68.360	68.520	38.833	390,300
2010-12-08	70.550	71.180	68.980	69.460	39.366	716,000
2010-12-07	70.030	71.150	69.900	70.550	39.984	734,700
2010-12-06	68.950	69.560	68.260	69.310	39.281	331,700
2010-12-03	68.380	69.360	67.900	69.120	39.173	383,200
2010-12-02	68.090	68.800	68.080	68.770	38.975	743,900
2010-12-01	67.620	67.940	66.820	67.880	38.471	605,000
2010-11-30	66.950	67.710	66.650	66.750	37.830	1,291,100
2010-11-29	67.130	67.910	66.660	67.700	38.369	374,800
2010-11-26	67.520	67.950	67.240	67.470	38.238	131,800
2010-11-24	66.690	68.170	66.690	68.010	38.544	344,800
2010-11-23	66.640	66.950	65.600	66.110	37.468	616,800
2010-11-22	67.370	67.670	66.680	67.190	38.080	500,800
2010-11-19	67.990	68.370	67.180	67.630	38.329	359,400
2010-11-18	69.320	69.500	67.760	67.950	38.510	351,400
2010-11-17	68.030	69.050	67.750	68.420	38.777	368,800
2010-11-16	69.410	69.500	67.490	67.830	38.442	716,400
2010-11-15	71.340	71.680	69.630	69.760	39.536	440,500
2010-11-12	71.650	72.360	70.850	71.100	40.296	454,300
2010-11-11	71.880	72.800	71.770	72.060	40.840	360,600
2010-11-10	71.690	72.570	71.690	72.420	41.044	446,200
2010-11-09	75.070	76.190	71.140	71.560	40.556	626,400
2010-11-08	73.700	74.600	73.600	74.210	42.058	545,300
2010-11-05	74.060	75.260	73.560	74.070	41.979	453,400
2010-11-04	74.930	75.250	73.010	74.060	41.973	821,000
2010-11-03	74.670	74.800	73.350	74.080	41.985	453,500
2010-11-02	74.230	75.350	73.880	74.800	42.393	471,600
2010-11-01	73.830	74.520	72.990	73.540	41.679	284,000
2010-10-29	73.290	74.100	73.200	73.480	41.644	264,600

← NewerPage 67 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.