Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	58.980	59.710	58.610	59.270	32.908	428,300
2009-11-12	59.800	59.870	58.650	58.810	32.653	500,000
2009-11-11	59.860	61.350	59.030	59.900	33.258	1,687,500
2009-11-10	59.410	61.200	58.750	60.740	33.724	1,342,000
2009-11-09	56.810	60.080	56.790	59.910	33.263	999,000
2009-11-06	56.060	56.760	55.550	56.370	31.298	620,900
2009-11-05	54.880	56.580	54.880	56.530	31.387	955,000
2009-11-04	55.420	56.080	54.170	54.350	30.176	854,900
2009-11-03	53.140	54.720	52.770	54.590	30.310	761,100
2009-11-02	54.390	55.540	52.000	53.830	29.888	746,700
2009-10-30	55.000	55.000	51.800	54.170	30.076	951,600
2009-10-29	53.630	55.260	53.030	55.170	30.632	685,900
2009-10-28	54.500	55.560	52.770	52.830	29.332	643,000
2009-10-27	55.330	56.150	54.410	54.780	30.415	659,100
2009-10-26	54.600	56.150	54.540	55.210	30.654	620,000
2009-10-23	55.200	55.370	54.180	54.430	30.221	401,600
2009-10-22	53.190	55.160	52.630	55.030	30.554	666,100
2009-10-21	54.010	55.150	53.390	53.430	29.666	693,500
2009-10-20	54.390	54.530	53.840	54.000	29.982	561,200
2009-10-19	53.610	55.000	53.390	54.730	30.387	539,700
2009-10-16	53.410	54.000	52.600	53.640	29.782	595,300
2009-10-15	53.790	54.210	53.280	53.950	29.954	517,100
2009-10-14	53.380	54.510	53.380	54.270	30.132	767,700
2009-10-13	53.130	53.470	51.940	52.600	29.205	649,200
2009-10-12	54.320	54.810	53.010	53.380	29.638	425,400
2009-10-09	53.690	54.220	52.700	53.870	29.910	514,500
2009-10-08	53.920	54.790	53.460	53.900	29.926	775,600
2009-10-07	52.810	53.580	52.290	53.140	29.504	604,300
2009-10-06	53.870	54.350	52.110	52.830	29.332	636,000
2009-10-05	52.340	53.390	52.060	52.920	29.382	941,300
2009-10-02	52.160	53.480	51.350	51.800	28.760	1,145,300
2009-10-01	54.610	54.610	51.980	52.900	29.371	1,984,500
2009-09-30	55.400	55.500	54.050	54.350	30.176	1,738,800
2009-09-29	55.240	56.000	54.590	55.320	30.715	1,091,700
2009-09-28	54.500	55.690	54.030	55.540	30.643	973,400
2009-09-25	53.050	54.710	52.650	53.910	29.743	1,727,700
2009-09-24	53.740	54.100	51.940	53.290	29.401	6,049,000
2009-09-23	60.180	60.180	56.630	56.730	31.299	762,700
2009-09-22	59.040	61.030	58.820	60.150	33.186	449,200
2009-09-21	59.010	59.630	58.280	58.570	32.314	331,700
2009-09-18	59.900	60.490	58.350	59.860	33.026	458,200
2009-09-17	59.980	62.490	58.670	59.350	32.745	787,700
2009-09-16	58.470	60.790	58.180	60.350	33.296	1,052,900
2009-09-15	57.820	59.610	57.370	57.860	31.923	831,800
2009-09-14	54.510	58.010	54.510	57.810	31.895	615,900
2009-09-11	54.330	55.430	54.100	55.290	30.505	889,300
2009-09-10	52.640	54.500	51.760	54.480	30.058	692,900
2009-09-09	51.680	53.440	51.060	52.870	29.170	892,300
2009-09-08	51.370	52.000	50.940	52.000	28.690	785,200
2009-09-04	50.280	50.740	49.240	50.610	27.923	638,200
2009-09-03	50.410	50.780	49.120	50.280	27.741	1,268,000
2009-09-02	51.570	51.890	49.410	49.740	27.443	1,630,200
2009-09-01	55.070	55.500	51.600	52.000	28.690	1,843,900
2009-08-31	55.860	56.500	54.870	55.710	30.736	1,967,500
2009-08-28	54.750	55.910	53.990	55.540	30.643	1,297,800
2009-08-27	52.330	54.230	51.470	54.020	29.804	1,121,300
2009-08-26	52.300	52.550	51.000	52.450	28.938	956,000
2009-08-25	50.950	52.440	50.630	52.150	28.772	1,004,600
2009-08-24	51.910	52.530	50.510	50.690	27.967	1,327,800
2009-08-21	50.410	52.730	50.110	51.390	28.353	933,400

← NewerPage 72 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.