Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	74.460	74.820	72.830	73.430	41.616	163,900
2010-10-27	73.500	74.520	73.240	74.060	41.973	604,400
2010-10-26	74.340	74.540	73.620	73.900	41.883	307,500
2010-10-25	75.460	75.690	74.540	74.770	42.376	238,900
2010-10-22	74.990	75.310	74.460	74.940	42.472	172,800
2010-10-21	75.040	75.700	73.650	74.730	42.353	338,600
2010-10-20	74.100	75.160	74.010	74.710	42.342	491,800
2010-10-19	74.330	75.300	73.440	73.730	41.786	491,300
2010-10-18	73.310	75.160	73.310	75.070	42.546	695,200
2010-10-15	74.000	74.200	72.920	73.260	41.520	247,400
2010-10-14	72.520	73.520	72.320	73.430	41.616	486,800
2010-10-13	71.750	73.330	71.310	72.680	41.191	425,200
2010-10-12	71.480	71.530	70.650	71.290	40.403	399,200
2010-10-11	71.100	71.800	70.860	71.580	40.568	285,200
2010-10-08	70.760	71.210	70.440	71.100	40.296	252,900
2010-10-07	71.620	71.930	70.020	70.590	40.007	562,400
2010-10-06	72.350	72.490	70.820	71.190	40.347	301,400
2010-10-05	71.960	72.440	70.700	72.350	41.004	1,050,200
2010-10-04	70.950	71.490	70.260	71.440	40.488	628,600
2010-10-01	70.690	71.070	69.630	71.050	40.267	506,800
2010-09-30	69.950	71.000	69.260	70.000	39.672	968,400
2010-09-29	69.710	69.800	69.050	69.620	39.457	528,700
2010-09-28	69.700	70.250	68.710	70.160	39.565	458,300
2010-09-27	69.960	70.250	68.900	69.690	39.300	446,300
2010-09-24	69.510	70.150	69.220	70.010	39.480	645,400
2010-09-23	69.600	70.260	68.190	68.550	38.657	764,200
2010-09-22	70.100	70.530	69.690	70.500	39.756	4,548,300
2010-09-21	73.340	73.890	72.600	72.910	41.115	246,800
2010-09-20	72.680	73.640	72.240	73.360	41.369	544,700
2010-09-17	72.210	72.210	71.500	72.170	40.698	396,900
2010-09-16	71.810	72.400	71.580	71.730	40.450	158,400
2010-09-15	71.580	72.570	71.320	72.060	40.636	477,600
2010-09-14	71.570	72.400	71.340	71.900	40.546	326,900
2010-09-13	71.110	71.900	70.550	71.750	40.461	440,200
2010-09-10	70.350	70.810	70.020	70.350	39.672	397,000
2010-09-09	72.140	72.380	69.870	70.310	39.649	277,800
2010-09-08	71.150	71.950	70.990	71.270	40.190	234,600
2010-09-07	71.440	71.810	70.870	70.900	39.982	403,200
2010-09-03	71.780	72.190	70.970	71.860	40.523	430,600
2010-09-02	70.220	71.110	69.510	70.700	39.869	587,500
2010-09-01	70.710	70.930	69.290	69.810	39.367	1,069,600
2010-08-31	69.230	70.070	68.720	69.370	39.119	737,600
2010-08-30	69.640	71.350	69.470	69.560	39.226	525,300
2010-08-27	69.600	70.410	67.880	70.050	39.503	535,800
2010-08-26	69.740	69.910	68.640	68.960	38.888	347,300
2010-08-25	67.340	69.500	67.340	69.260	39.057	411,400
2010-08-24	66.670	68.360	66.620	67.870	38.273	494,300
2010-08-23	68.330	68.840	67.690	67.750	38.205	326,300
2010-08-20	68.120	68.410	66.680	67.860	38.268	397,600
2010-08-19	69.970	70.260	68.290	68.570	38.668	477,400
2010-08-18	69.200	71.020	68.640	70.350	39.672	601,500
2010-08-17	68.320	69.880	67.470	69.200	39.023	489,800
2010-08-16	66.900	68.250	66.690	67.470	38.048	313,100
2010-08-13	67.980	68.650	67.170	67.350	37.980	344,700
2010-08-12	68.600	69.260	67.880	68.250	38.487	511,600
2010-08-11	69.680	70.560	68.360	69.570	39.232	1,471,400
2010-08-10	72.200	72.290	70.460	71.180	40.140	445,700
2010-08-09	72.040	73.430	72.040	73.250	41.307	297,800
2010-08-06	70.660	72.490	70.660	72.340	40.794	323,500
2010-08-05	71.960	72.750	71.190	71.640	40.399	335,000

← NewerPage 68 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.