Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	33.700	36.670	33.520	36.260	19.099	2,001,600
2008-12-01	42.370	43.400	33.120	33.590	17.692	1,170,600
2008-11-28	44.230	44.780	42.950	44.280	23.323	420,200
2008-11-26	42.770	45.790	42.250	45.560	23.997	1,073,800
2008-11-25	42.230	43.850	39.930	43.270	22.791	1,391,500
2008-11-24	37.800	42.330	37.630	41.450	21.832	2,357,400
2008-11-21	40.700	41.580	33.440	37.740	19.878	2,036,200
2008-11-20	43.290	47.810	40.500	40.780	21.479	1,380,800
2008-11-19	49.720	49.890	43.320	44.360	23.365	972,300
2008-11-18	50.580	52.830	48.380	49.890	26.278	1,156,000
2008-11-17	56.460	58.180	50.800	51.180	26.957	1,020,300
2008-11-14	62.870	62.960	56.270	56.800	29.917	586,200
2008-11-13	61.810	63.660	54.980	63.500	33.446	1,298,500
2008-11-12	60.440	62.620	57.740	59.880	31.540	979,200
2008-11-11	64.420	64.420	57.740	61.430	32.356	641,700
2008-11-10	67.500	67.500	60.000	60.550	31.893	543,500
2008-11-07	63.850	66.940	62.930	66.730	35.148	696,500
2008-11-06	65.880	67.530	63.620	63.820	33.615	554,900
2008-11-05	70.800	70.960	65.090	66.100	34.816	747,300
2008-11-04	69.990	72.420	68.540	72.170	38.013	601,300
2008-11-03	71.240	72.640	67.900	68.460	36.059	756,700
2008-10-31	67.040	69.810	64.920	69.520	36.617	589,300
2008-10-30	68.000	68.370	65.850	66.850	35.211	859,800
2008-10-29	67.050	71.850	65.040	67.150	35.369	771,400
2008-10-28	62.840	69.080	59.860	69.070	36.380	1,064,200
2008-10-27	64.400	67.680	60.720	60.770	32.008	838,900
2008-10-24	63.270	70.660	62.690	64.990	34.231	579,700
2008-10-23	69.720	71.290	62.690	67.930	35.780	1,035,600
2008-10-22	74.100	74.630	67.490	69.420	36.564	855,800
2008-10-21	74.870	78.130	74.300	75.010	39.509	556,800
2008-10-20	76.630	76.830	73.330	75.490	39.762	596,300
2008-10-17	77.920	79.390	75.060	76.190	40.130	696,200
2008-10-16	75.480	79.410	71.500	78.720	41.463	868,800
2008-10-15	87.890	88.210	73.530	75.030	39.519	627,000
2008-10-14	96.400	98.450	85.090	88.710	46.725	751,300
2008-10-13	90.000	95.830	87.980	95.830	50.475	273,800
2008-10-10	79.090	89.500	77.640	89.500	47.141	1,161,100
2008-10-09	89.000	90.980	80.480	80.480	42.390	629,000
2008-10-08	87.930	91.780	85.670	88.200	46.456	817,900
2008-10-07	93.350	100.00	88.650	88.650	46.693	906,600
2008-10-06	98.790	99.710	89.270	93.100	49.037	1,025,400
2008-10-03	110.10	110.67	100.52	100.52	52.945	782,500
2008-10-02	112.04	112.04	106.20	107.22	56.474	475,100
2008-10-01	110.75	112.72	109.93	112.40	59.203	481,100
2008-09-30	109.41	114.00	108.12	112.50	59.255	715,600
2008-09-29	111.03	114.49	99.130	107.05	56.385	686,000
2008-09-26	109.74	113.65	109.66	113.00	59.519	448,000
2008-09-25	109.90	114.15	109.45	112.00	58.571	426,900
2008-09-24	108.69	110.04	107.38	109.54	57.284	202,000
2008-09-23	110.10	112.46	109.19	109.55	57.289	616,800
2008-09-22	113.89	114.05	106.92	109.25	57.132	635,800
2008-09-19	114.50	116.50	108.69	114.05	59.643	743,600
2008-09-18	103.50	114.48	103.27	113.95	59.590	1,145,400
2008-09-17	107.46	109.10	103.85	103.85	54.308	472,300
2008-09-16	102.71	108.93	101.91	108.59	56.787	593,800
2008-09-15	107.43	109.63	102.58	102.82	53.770	615,000
2008-09-12	108.50	111.82	107.67	111.82	58.476	332,600
2008-09-11	107.95	110.16	106.76	109.73	57.383	313,700
2008-09-10	108.15	109.60	106.58	109.00	57.002	445,400
2008-09-09	109.00	109.96	105.95	107.05	55.982	588,900

← NewerPage 76 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.