Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	72.110	72.600	71.500	72.180	40.704	239,400
2010-08-03	72.220	72.510	71.580	72.000	40.602	371,600
2010-08-02	71.930	72.960	70.600	72.830	41.070	832,100
2010-07-30	69.220	70.780	69.180	70.550	39.784	330,900
2010-07-29	72.050	72.240	69.570	69.930	39.435	339,600
2010-07-28	71.800	72.920	71.050	71.430	40.281	616,400
2010-07-27	73.180	73.750	71.410	72.090	40.653	648,800
2010-07-26	71.100	72.710	70.610	72.590	40.935	424,400
2010-07-23	69.430	71.040	68.280	70.910	39.987	393,500
2010-07-22	67.420	70.050	66.870	69.730	39.322	439,500
2010-07-21	68.300	68.550	65.840	66.230	37.348	357,300
2010-07-20	64.300	68.030	63.950	67.900	38.290	391,700
2010-07-19	64.650	65.610	63.740	65.350	36.852	285,800
2010-07-16	65.810	66.000	63.930	64.360	36.294	569,500
2010-07-15	67.020	67.020	65.150	66.340	37.410	191,300
2010-07-14	66.510	67.600	66.000	66.870	37.709	224,100
2010-07-13	65.930	67.500	65.570	67.230	37.912	376,600
2010-07-12	64.800	65.550	64.190	65.060	36.689	184,500
2010-07-09	65.000	65.970	64.610	65.210	36.773	328,500
2010-07-08	65.630	66.160	64.020	65.000	36.655	429,500
2010-07-07	60.890	64.730	60.880	64.690	36.480	744,800
2010-07-06	62.920	64.070	60.110	60.830	34.303	575,300
2010-07-02	63.840	64.200	61.510	61.750	34.822	595,100
2010-07-01	63.450	64.060	61.630	63.410	35.758	634,100
2010-06-30	63.820	64.680	63.070	63.370	35.736	975,400
2010-06-29	66.160	66.660	63.320	63.780	35.967	572,100
2010-06-28	68.630	68.720	67.510	67.630	37.940	289,000
2010-06-25	68.270	69.500	68.000	68.490	38.423	810,100
2010-06-24	68.620	69.070	67.420	67.900	38.092	639,200
2010-06-23	68.820	70.350	68.000	69.280	38.866	495,100
2010-06-22	71.840	72.740	68.590	68.890	38.647	862,900
2010-06-21	74.000	74.420	71.600	71.870	40.319	662,800
2010-06-18	73.940	74.030	72.980	73.180	41.054	623,500
2010-06-17	72.530	73.770	72.040	73.390	41.172	568,200
2010-06-16	72.560	73.000	71.460	72.230	40.521	750,800
2010-06-15	72.680	73.190	71.730	72.800	40.841	808,000
2010-06-14	72.250	73.360	71.110	71.910	40.342	839,900
2010-06-11	69.070	71.670	68.680	71.160	39.921	491,000
2010-06-10	67.250	69.950	66.640	69.480	38.978	554,700
2010-06-09	65.660	67.420	65.270	65.860	36.947	530,700
2010-06-08	62.760	65.390	61.470	65.200	36.577	800,900
2010-06-07	62.770	64.290	62.240	62.550	35.091	441,600
2010-06-04	64.290	65.080	62.150	62.360	34.984	495,200
2010-06-03	65.670	66.240	64.960	65.740	36.880	322,400
2010-06-02	64.480	65.880	63.140	65.820	36.925	485,100
2010-06-01	65.050	66.140	64.100	64.250	36.044	323,000
2010-05-28	66.250	67.010	65.450	65.580	36.790	383,700
2010-05-27	64.510	66.690	63.840	66.600	37.363	344,900
2010-05-26	63.740	64.980	62.620	62.920	35.298	386,700
2010-05-25	61.330	63.290	60.690	63.140	35.422	389,700
2010-05-24	63.150	64.740	62.940	63.210	35.461	462,800
2010-05-21	61.600	64.250	60.480	63.600	35.680	720,800
2010-05-20	63.420	64.200	62.000	62.030	34.799	700,900
2010-05-19	64.940	66.170	62.840	65.110	36.527	633,500
2010-05-18	67.770	68.160	64.930	65.250	36.605	504,200
2010-05-17	67.270	68.370	65.430	66.880	37.520	1,679,600
2010-05-14	69.070	69.780	65.880	66.970	37.570	1,490,100
2010-05-13	70.820	71.200	69.580	69.810	39.163	472,700
2010-05-12	70.410	71.470	69.970	70.970	39.814	684,300
2010-05-11	69.000	70.640	68.180	69.940	39.236	478,100

← NewerPage 69 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.