Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	35.340	35.340	33.790	34.500	18.845	2,063,600
2009-05-26	32.110	35.490	31.770	35.190	19.222	1,985,200
2009-05-22	33.870	34.140	32.000	32.060	17.512	1,124,900
2009-05-21	33.730	35.410	33.590	33.820	18.474	1,685,100
2009-05-20	34.950	36.000	34.040	34.290	18.730	1,413,500
2009-05-19	34.020	35.040	33.240	34.170	18.665	1,583,000
2009-05-18	31.970	34.330	31.440	34.220	18.692	2,060,300
2009-05-15	31.570	32.180	30.880	31.580	17.250	1,749,300
2009-05-14	31.000	32.600	30.580	32.110	17.540	1,673,100
2009-05-13	33.170	33.430	30.480	30.710	16.775	2,487,200
2009-05-12	34.840	34.910	32.600	33.610	18.359	1,638,700
2009-05-11	36.230	36.240	34.680	34.840	19.031	1,715,800
2009-05-08	35.470	36.860	35.000	36.790	20.096	2,865,000
2009-05-07	38.550	40.450	34.140	34.620	18.911	3,016,000
2009-05-06	37.130	38.070	35.600	37.950	20.730	1,943,300
2009-05-05	37.550	38.150	36.740	36.740	20.069	1,665,700
2009-05-04	35.320	38.460	35.120	38.090	20.806	2,197,200
2009-05-01	35.980	35.980	34.020	34.590	18.894	1,678,300
2009-04-30	37.150	37.940	35.790	36.480	19.927	1,738,900
2009-04-29	35.920	37.210	35.680	36.920	20.167	1,524,900
2009-04-28	34.840	36.930	34.410	35.600	19.446	2,051,800
2009-04-27	36.150	36.930	34.820	35.460	19.369	2,068,300
2009-04-24	34.400	37.300	34.300	36.750	20.074	2,355,900
2009-04-23	33.320	34.550	32.810	34.420	18.801	3,061,900
2009-04-22	35.700	36.000	31.970	32.420	17.709	4,737,800
2009-04-21	38.730	38.730	34.210	36.000	19.664	5,945,100
2009-04-20	41.020	41.750	39.330	39.520	21.587	2,213,800
2009-04-17	41.180	43.760	40.470	42.730	23.341	1,461,200
2009-04-16	39.330	42.450	37.810	41.320	22.570	1,853,700
2009-04-15	36.100	39.440	36.060	39.360	21.500	1,674,300
2009-04-14	38.610	39.660	37.000	37.080	20.254	2,097,100
2009-04-13	37.280	40.000	36.530	39.460	21.554	1,335,500
2009-04-09	35.090	38.210	34.990	38.180	20.855	2,453,300
2009-04-08	33.920	34.630	32.610	34.010	18.577	1,811,100
2009-04-07	36.450	36.680	33.530	33.710	18.414	2,120,000
2009-04-06	39.050	39.500	35.260	37.200	20.320	3,049,200
2009-04-03	38.160	41.800	37.680	41.760	22.811	1,884,900
2009-04-02	37.280	38.710	36.590	38.410	20.981	2,278,200
2009-04-01	35.320	37.390	35.320	36.330	19.845	1,573,100
2009-03-31	34.690	36.840	34.290	36.400	19.883	1,904,300
2009-03-30	35.290	35.290	33.680	34.020	18.583	1,484,400
2009-03-27	36.860	37.690	36.160	36.810	19.670	1,584,800
2009-03-26	37.000	37.600	35.550	37.560	20.071	1,880,500
2009-03-25	35.850	36.760	33.580	36.320	19.408	2,228,400
2009-03-24	35.900	37.710	34.870	35.040	18.724	2,103,800
2009-03-23	33.700	37.500	33.200	37.300	19.932	3,028,700
2009-03-20	37.570	37.570	31.700	32.820	17.538	5,079,400
2009-03-19	38.310	40.900	36.890	37.350	19.958	7,218,200
2009-03-18	39.990	42.250	38.180	41.770	22.320	1,427,900
2009-03-17	37.780	40.400	36.260	40.310	21.540	1,150,500
2009-03-16	41.510	41.840	37.840	37.950	20.279	1,330,800
2009-03-13	41.490	41.840	39.690	41.070	21.946	1,170,500
2009-03-12	38.280	41.500	37.410	41.240	22.037	1,532,800
2009-03-11	37.620	39.410	37.070	38.320	20.477	2,096,400
2009-03-10	33.650	38.000	33.090	37.800	20.199	2,121,100
2009-03-09	32.350	33.910	31.770	32.670	17.458	1,265,400
2009-03-06	34.220	34.500	31.190	32.830	17.543	1,696,300
2009-03-05	34.880	35.510	32.890	33.370	17.832	1,410,200
2009-03-04	36.400	37.390	35.170	35.910	19.189	1,439,900
2009-03-03	37.110	37.810	34.240	35.450	18.943	1,485,000

← NewerPage 74 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.