Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	48.040	50.240	47.190	49.970	27.570	1,084,800
2009-08-19	46.300	46.870	45.750	46.700	25.765	802,000
2009-08-18	47.050	48.890	46.890	47.180	26.030	924,800
2009-08-17	48.060	49.390	46.920	47.060	25.964	946,600
2009-08-14	49.800	50.560	48.420	50.390	27.801	969,400
2009-08-13	49.300	50.190	48.710	49.870	27.514	701,900
2009-08-12	48.460	50.050	48.220	49.050	27.062	777,800
2009-08-11	49.500	49.790	48.100	48.790	26.919	1,052,300
2009-08-10	49.860	51.390	49.090	49.670	27.404	1,145,100
2009-08-07	47.930	51.870	47.930	50.420	27.818	2,465,500
2009-08-06	47.170	51.930	46.930	47.640	26.284	3,337,800
2009-08-05	44.000	46.820	43.520	46.180	25.479	2,237,300
2009-08-04	39.590	44.150	39.400	43.900	24.221	2,061,700
2009-08-03	38.550	39.750	38.480	39.740	21.925	639,900
2009-07-31	38.140	38.710	37.590	38.110	21.026	594,900
2009-07-30	37.890	38.770	37.610	38.290	21.125	1,098,400
2009-07-29	39.070	39.350	37.220	37.580	20.734	967,900
2009-07-28	39.240	39.950	38.970	39.750	21.931	584,800
2009-07-27	39.130	39.630	38.890	39.490	21.788	841,800
2009-07-24	38.910	39.350	37.990	39.240	21.650	917,800
2009-07-23	38.440	39.830	37.760	39.430	21.754	1,403,000
2009-07-22	35.170	38.690	35.040	38.310	21.137	2,217,500
2009-07-21	35.680	35.930	34.510	35.570	19.625	896,200
2009-07-20	34.430	35.860	34.300	35.700	19.697	1,081,400
2009-07-17	34.360	34.620	33.670	34.250	18.897	1,496,200
2009-07-16	34.080	34.750	33.670	34.460	19.012	691,200
2009-07-15	33.040	34.390	32.720	34.200	18.869	1,222,400
2009-07-14	32.120	33.050	31.430	33.000	18.207	912,800
2009-07-13	31.220	32.680	30.690	32.430	17.892	1,103,200
2009-07-10	31.850	32.000	30.330	31.110	17.164	854,300
2009-07-09	32.400	32.660	31.770	32.140	17.732	847,200
2009-07-08	33.000	33.000	30.700	32.090	17.705	1,403,600
2009-07-07	34.440	34.440	32.650	32.740	18.063	1,584,300
2009-07-06	33.220	34.760	33.220	34.560	19.068	963,500
2009-07-02	35.590	35.590	33.350	33.370	18.411	1,417,500
2009-07-01	35.870	36.390	35.850	36.050	19.890	693,600
2009-06-30	35.900	36.200	35.370	35.790	19.746	580,600
2009-06-29	34.910	35.780	34.300	35.680	19.685	1,034,900
2009-06-26	34.570	35.400	34.140	35.180	19.217	1,104,000
2009-06-25	34.650	34.650	33.810	34.520	18.856	1,046,900
2009-06-24	34.210	34.930	34.050	34.680	18.943	615,700
2009-06-23	33.670	34.950	33.440	34.040	18.594	817,700
2009-06-22	35.410	35.640	33.320	33.360	18.222	1,028,300
2009-06-19	35.820	36.130	35.080	35.740	19.522	762,400
2009-06-18	35.690	36.570	35.100	35.550	19.419	799,200
2009-06-17	36.150	36.930	35.580	35.720	19.511	959,000
2009-06-16	37.240	37.870	35.440	36.200	19.774	926,300
2009-06-15	39.110	39.170	36.740	36.980	20.200	1,410,200
2009-06-12	38.530	39.530	38.400	39.440	21.543	1,230,400
2009-06-11	38.870	39.230	38.180	38.770	21.178	952,400
2009-06-10	39.940	40.570	37.750	38.600	21.085	1,724,700
2009-06-09	40.600	40.600	39.490	39.660	21.664	1,197,400
2009-06-08	40.290	40.600	39.340	40.110	21.909	1,453,100
2009-06-05	40.470	41.080	40.200	40.400	22.068	1,961,600
2009-06-04	38.520	40.900	37.880	39.980	21.838	2,806,700
2009-06-03	37.220	38.310	36.850	38.160	20.844	1,648,200
2009-06-02	38.460	38.480	37.130	37.570	20.522	1,164,600
2009-06-01	36.360	39.000	35.940	37.740	20.615	1,578,700
2009-05-29	34.780	35.910	34.200	35.900	19.610	1,359,800
2009-05-28	35.030	35.260	33.420	34.580	18.889	989,000

← NewerPage 73 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.