Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	57.040	57.390	55.540	56.890	31.752	579,700
2010-02-10	57.150	57.740	56.120	57.340	32.004	425,200
2010-02-09	58.300	58.300	56.500	57.250	31.953	604,600
2010-02-08	59.510	59.510	57.340	57.370	32.020	346,400
2010-02-05	58.670	59.630	57.540	59.280	33.086	381,100
2010-02-04	60.770	60.950	58.640	58.670	32.746	595,500
2010-02-03	61.000	61.540	60.350	61.360	34.247	576,800
2010-02-02	60.720	61.590	60.120	61.500	34.326	467,200
2010-02-01	60.180	61.010	59.890	60.720	33.890	423,000
2010-01-29	60.360	60.940	59.310	59.730	33.338	613,700
2010-01-28	60.990	60.990	59.680	60.260	33.633	344,400
2010-01-27	60.740	61.150	59.450	60.870	33.974	418,800
2010-01-26	61.430	61.500	60.580	60.860	33.968	671,900
2010-01-25	62.570	62.570	61.320	62.050	34.632	681,300
2010-01-22	62.300	63.020	61.050	61.880	34.538	975,100
2010-01-21	64.120	64.140	61.960	62.300	34.772	867,900
2010-01-20	64.070	64.400	63.030	63.990	35.715	961,100
2010-01-19	62.880	63.790	62.650	63.450	35.414	1,163,200
2010-01-15	63.300	64.170	62.710	62.710	35.001	692,900
2010-01-14	63.470	63.710	62.810	63.490	35.436	438,400
2010-01-13	63.700	64.190	63.200	63.510	35.447	827,500
2010-01-12	62.700	63.580	62.600	63.340	35.352	1,281,900
2010-01-11	63.640	63.920	62.700	63.250	35.302	443,100
2010-01-08	63.060	63.530	62.680	62.920	35.118	665,200
2010-01-07	62.550	63.490	62.100	63.130	35.235	850,900
2010-01-06	62.990	63.380	62.140	62.550	34.912	566,700
2010-01-05	63.500	63.770	62.350	62.880	35.096	527,000
2010-01-04	64.690	65.350	62.920	63.550	35.470	467,100
2009-12-31	65.220	65.590	63.580	64.290	35.883	428,200
2009-12-30	65.320	65.440	64.370	65.250	36.419	250,000
2009-12-29	66.780	67.430	65.400	65.810	36.731	262,600
2009-12-28	66.780	68.240	66.640	66.980	37.189	367,000
2009-12-24	65.220	66.700	65.110	66.590	36.972	183,400
2009-12-23	64.030	65.670	63.730	64.780	35.967	592,000
2009-12-22	63.900	64.700	63.560	64.170	35.629	466,100
2009-12-21	63.520	63.990	62.530	63.610	35.318	407,200
2009-12-18	62.760	63.800	62.110	63.220	35.101	1,087,700
2009-12-17	61.030	62.610	60.790	62.340	34.613	549,200
2009-12-16	60.530	61.990	60.350	61.820	34.324	415,300
2009-12-15	59.500	60.190	59.190	60.000	33.313	565,000
2009-12-14	58.480	59.990	57.930	59.940	33.280	468,900
2009-12-11	58.460	58.760	57.580	58.140	32.281	453,700
2009-12-10	58.720	59.190	57.790	58.100	32.258	243,400
2009-12-09	58.670	59.050	57.940	58.310	32.375	521,600
2009-12-08	58.210	59.680	57.780	58.620	32.547	541,800
2009-12-07	60.170	60.470	57.980	58.580	32.525	458,900
2009-12-04	59.140	60.770	58.790	60.510	33.596	687,400
2009-12-03	58.500	60.010	57.820	58.110	32.264	421,800
2009-12-02	57.320	58.560	57.010	58.290	32.364	501,100
2009-12-01	56.960	58.250	56.500	57.410	31.875	374,900
2009-11-30	55.410	56.600	55.020	56.370	31.298	625,000
2009-11-27	55.390	56.110	55.000	55.250	30.676	239,400
2009-11-25	57.490	57.700	56.730	56.970	31.631	211,800
2009-11-24	57.220	57.490	56.550	57.100	31.703	356,200
2009-11-23	58.270	58.810	57.000	57.490	31.920	668,800
2009-11-20	57.720	58.240	57.300	57.400	31.870	506,000
2009-11-19	58.930	59.100	58.170	58.230	32.331	664,600
2009-11-18	59.500	60.390	58.830	59.970	33.297	391,500
2009-11-17	60.380	61.290	59.260	59.320	32.936	650,200
2009-11-16	59.720	61.330	59.490	60.660	33.680	422,400

← NewerPage 71 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.