Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	68.570	69.770	67.450	69.760	39.135	705,300
2010-05-07	66.880	68.270	64.200	65.010	36.471	966,400
2010-05-06	69.740	69.980	62.350	66.970	37.570	827,600
2010-05-05	70.270	71.790	69.200	70.170	39.365	411,800
2010-05-04	72.120	72.860	70.490	71.030	39.848	909,900
2010-05-03	71.080	73.220	71.060	73.020	40.964	936,000
2010-04-30	74.040	74.320	70.750	70.810	39.724	547,100
2010-04-29	72.610	74.250	72.190	73.910	41.464	738,400
2010-04-28	72.620	73.160	71.660	72.020	40.403	337,300
2010-04-27	74.210	74.620	71.920	72.160	40.482	437,100
2010-04-26	74.250	75.180	73.810	74.600	41.851	389,200
2010-04-23	71.170	74.310	70.680	74.190	41.621	557,200
2010-04-22	69.950	71.170	69.870	70.960	39.809	420,100
2010-04-21	70.450	71.150	69.560	70.550	39.579	605,800
2010-04-20	70.000	70.620	68.990	70.590	39.601	258,800
2010-04-19	68.900	70.400	68.440	69.530	39.006	269,500
2010-04-16	70.030	70.710	68.790	69.400	38.933	451,900
2010-04-15	71.760	72.270	70.080	70.240	39.405	587,300
2010-04-14	73.130	73.420	71.430	71.850	40.308	494,300
2010-04-13	71.530	73.310	71.390	72.760	40.818	277,900
2010-04-12	72.570	72.690	71.130	71.500	40.112	298,900
2010-04-09	71.250	72.660	71.200	72.560	40.706	410,200
2010-04-08	70.820	71.600	70.550	71.200	39.943	306,300
2010-04-07	71.840	72.410	70.580	71.020	39.842	481,100
2010-04-06	69.570	71.930	69.080	71.840	40.302	1,089,800
2010-04-05	68.250	69.930	67.960	69.770	39.141	320,500
2010-04-01	67.920	68.410	67.550	68.030	38.165	641,600
2010-03-31	67.990	68.420	67.310	67.600	37.924	549,500
2010-03-30	68.280	68.510	67.790	68.170	38.243	416,400
2010-03-29	68.560	68.810	67.910	68.600	38.288	222,400
2010-03-26	67.800	68.680	67.480	68.230	38.082	445,200
2010-03-25	67.820	69.030	67.690	67.870	37.881	364,400
2010-03-24	66.630	67.940	66.460	67.400	37.619	705,900
2010-03-23	67.110	67.140	65.830	66.990	37.390	468,500
2010-03-22	66.030	67.790	65.720	67.500	37.674	226,900
2010-03-19	66.590	67.580	66.510	66.590	37.166	280,200
2010-03-18	67.340	68.260	67.270	67.450	37.646	397,400
2010-03-17	66.930	67.620	66.690	67.340	37.585	325,200
2010-03-16	65.300	67.000	65.080	66.920	37.351	550,700
2010-03-15	65.030	65.530	64.140	65.260	36.424	421,000
2010-03-12	65.090	65.440	64.540	65.010	36.285	233,300
2010-03-11	64.330	65.300	64.240	64.900	36.223	360,900
2010-03-10	64.460	65.000	64.050	64.820	36.179	321,200
2010-03-09	64.040	65.890	63.820	64.620	36.067	358,500
2010-03-08	63.250	64.670	63.030	64.470	35.983	259,600
2010-03-05	62.570	63.600	62.250	63.280	35.319	582,000
2010-03-04	62.460	63.070	61.950	62.190	34.711	531,000
2010-03-03	62.390	62.950	61.720	62.430	34.845	581,600
2010-03-02	62.360	62.490	61.690	62.400	34.828	571,100
2010-03-01	61.900	62.160	61.550	61.900	34.549	299,800
2010-02-26	62.040	62.580	61.380	61.620	34.392	606,700
2010-02-25	60.930	62.130	60.490	62.000	34.605	528,400
2010-02-24	61.680	62.040	61.360	61.680	34.426	554,300
2010-02-23	61.210	62.170	61.090	61.760	34.471	799,300
2010-02-22	62.020	62.180	61.310	61.350	34.242	402,600
2010-02-19	61.470	62.030	61.260	61.590	34.376	326,700
2010-02-18	60.820	62.000	60.810	61.690	34.432	496,600
2010-02-17	61.270	61.670	60.580	61.070	34.086	277,200
2010-02-16	59.190	61.400	59.140	61.200	34.158	551,100
2010-02-12	56.130	58.460	56.130	58.380	32.584	518,300

← NewerPage 70 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.