Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	39.450	39.580	35.600	36.200	19.344	1,570,700
2009-02-27	40.010	66.690	38.780	39.960	21.353	1,669,400
2009-02-26	44.220	44.720	40.420	40.820	21.813	1,384,500
2009-02-25	44.000	45.410	41.800	43.760	23.384	1,729,400
2009-02-24	41.140	44.700	40.550	44.440	23.747	1,496,800
2009-02-23	45.440	45.730	40.500	40.730	21.765	1,472,200
2009-02-20	42.040	45.840	40.890	45.050	24.073	1,355,400
2009-02-19	46.760	47.040	42.240	42.550	22.737	1,415,700
2009-02-18	46.830	47.690	44.340	45.940	24.549	846,000
2009-02-17	48.480	48.480	45.420	45.930	24.543	1,666,300
2009-02-13	51.980	52.850	50.090	50.260	26.857	903,600
2009-02-12	53.330	53.370	49.000	52.320	27.958	1,509,300
2009-02-11	54.770	55.130	52.670	54.520	29.133	1,211,900
2009-02-10	59.240	59.660	53.390	54.120	28.920	1,316,500
2009-02-09	58.280	60.350	55.830	60.200	32.169	1,141,300
2009-02-06	56.880	59.100	56.170	58.740	31.388	1,528,900
2009-02-05	56.600	58.150	54.270	56.740	30.320	1,038,000
2009-02-04	59.890	60.230	57.030	57.370	30.656	877,800
2009-02-03	60.350	60.470	57.660	58.720	31.378	734,500
2009-02-02	57.520	60.140	57.110	59.830	31.971	945,600
2009-01-30	61.980	64.440	58.620	59.340	31.709	1,283,600
2009-01-29	65.010	65.010	61.230	61.520	32.874	910,500
2009-01-28	63.140	66.460	62.520	65.970	35.252	1,183,700
2009-01-27	60.200	61.410	59.850	61.180	32.692	486,500
2009-01-26	60.270	62.060	58.280	60.250	32.195	615,000
2009-01-23	56.440	61.070	55.770	59.900	32.008	952,200
2009-01-22	58.770	61.210	56.310	58.010	30.998	910,500
2009-01-21	53.760	59.910	53.060	59.830	31.971	1,270,500
2009-01-20	57.310	57.310	52.740	53.150	28.401	1,494,400
2009-01-16	57.780	58.610	54.790	58.400	31.207	1,065,000
2009-01-15	56.180	57.520	53.370	56.210	30.037	1,399,600
2009-01-14	58.240	58.360	55.610	56.360	30.117	970,400
2009-01-13	57.950	61.100	56.880	59.430	31.757	796,200
2009-01-12	64.210	64.210	57.780	58.380	31.196	1,257,500
2009-01-09	65.770	65.770	63.570	64.000	34.199	878,900
2009-01-08	64.170	66.130	63.700	66.000	35.268	948,200
2009-01-07	64.990	66.580	63.690	65.010	34.739	1,165,900
2009-01-06	60.000	66.280	59.520	65.810	35.166	1,283,200
2009-01-05	58.570	60.220	56.920	59.280	31.677	815,700
2009-01-02	60.140	61.290	58.430	58.600	31.314	786,600
2008-12-31	58.980	61.150	57.500	60.340	32.243	1,051,600
2008-12-30	55.810	58.540	55.620	58.480	31.250	587,200
2008-12-29	57.000	57.040	54.930	55.890	29.438	1,087,600
2008-12-26	55.940	57.140	55.770	56.920	29.981	397,100
2008-12-24	56.240	56.990	54.770	55.960	29.475	265,800
2008-12-23	54.030	56.750	53.750	55.810	29.396	757,300
2008-12-22	55.140	55.310	50.900	54.030	28.458	767,000
2008-12-19	52.740	55.730	52.060	55.590	29.280	779,700
2008-12-18	54.900	55.600	50.650	51.600	27.178	1,386,300
2008-12-17	51.670	56.930	50.230	55.110	29.027	1,213,300
2008-12-16	46.330	53.520	45.720	53.400	28.127	1,880,400
2008-12-15	43.940	47.230	43.940	45.230	23.823	1,252,900
2008-12-12	38.110	45.720	38.110	45.070	23.739	1,378,200
2008-12-11	44.100	44.840	37.970	38.680	20.373	1,540,400
2008-12-10	41.070	44.990	40.750	44.230	23.297	770,600
2008-12-09	42.770	45.170	40.490	40.940	21.564	1,396,200
2008-12-08	41.340	44.140	40.450	43.610	22.970	1,299,000
2008-12-05	35.930	40.340	35.110	40.330	21.242	1,234,200
2008-12-04	37.410	39.630	36.170	37.010	19.494	1,179,900
2008-12-03	34.530	39.000	34.140	38.380	20.215	1,087,100

← NewerPage 75 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.