Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	109.00	109.96	105.95	107.05	55.982	588,900
2008-09-08	110.00	111.00	106.00	109.35	57.185	597,800
2008-09-05	107.80	108.09	105.19	106.23	55.553	390,400
2008-09-04	110.00	110.47	107.45	107.80	56.374	549,500
2008-09-03	108.82	110.50	107.86	110.30	57.682	382,700
2008-09-02	109.08	110.10	107.11	108.90	56.949	352,100
2008-08-29	108.81	109.12	107.20	107.71	56.327	239,100
2008-08-28	107.20	109.10	106.34	109.10	57.054	400,300
2008-08-27	106.10	107.25	104.87	106.47	55.679	264,700
2008-08-26	104.50	106.52	103.95	105.77	55.313	277,100
2008-08-25	106.27	106.27	104.02	104.31	54.549	351,600
2008-08-22	104.25	108.00	104.25	107.50	56.217	543,100
2008-08-21	102.13	103.77	102.05	103.16	53.948	385,600
2008-08-20	103.80	105.22	102.00	103.33	54.037	302,800
2008-08-19	103.92	105.91	102.95	103.80	54.282	329,500
2008-08-18	108.00	108.43	105.71	105.92	55.391	518,100
2008-08-15	107.09	108.10	104.79	107.50	56.217	392,000
2008-08-14	105.14	107.50	104.91	107.18	56.050	274,400
2008-08-13	106.45	106.45	105.08	105.47	55.156	221,400
2008-08-12	109.40	109.60	104.88	106.29	55.584	433,700
2008-08-11	107.60	111.46	107.31	109.40	57.211	573,900
2008-08-08	103.20	108.67	103.20	107.35	56.139	402,500
2008-08-07	104.17	107.37	103.40	104.25	54.518	562,900
2008-08-06	106.30	107.99	104.80	107.35	56.139	326,500
2008-08-05	103.00	106.74	101.73	106.74	55.820	522,000
2008-08-04	104.60	104.88	101.25	101.44	53.048	267,400
2008-08-01	103.55	105.02	101.10	104.50	54.648	387,800
2008-07-31	103.50	104.79	102.52	103.26	54.000	246,700
2008-07-30	105.75	107.30	100.94	104.82	54.816	507,800
2008-07-29	101.22	105.45	101.05	105.00	54.910	636,100
2008-07-28	104.50	105.20	101.46	101.57	53.116	260,900
2008-07-25	103.95	105.19	102.37	104.22	54.502	314,300
2008-07-24	104.95	107.93	102.49	103.20	53.969	848,600
2008-07-23	103.58	107.35	103.14	107.23	56.076	530,700
2008-07-22	102.04	104.85	101.49	104.58	54.690	600,000
2008-07-21	101.79	102.74	100.68	102.60	53.655	388,500
2008-07-18	102.00	102.00	99.960	101.20	52.923	283,100
2008-07-17	102.16	102.28	98.100	101.73	53.200	609,800
2008-07-16	94.650	100.25	92.550	100.25	52.426	636,100
2008-07-15	94.540	96.710	92.910	94.320	49.325	524,400
2008-07-14	98.600	99.690	95.150	95.510	49.947	701,900
2008-07-11	97.310	100.20	97.310	98.070	51.286	389,500
2008-07-10	97.000	100.19	96.220	98.600	51.563	397,900
2008-07-09	102.00	102.00	94.430	96.830	50.637	615,100
2008-07-08	95.680	103.19	95.100	102.19	53.440	541,600
2008-07-07	98.250	98.450	95.240	95.690	50.041	269,600
2008-07-03	99.250	99.710	96.730	97.530	51.003	110,000
2008-07-02	99.050	99.400	97.930	97.970	51.234	426,300
2008-07-01	96.750	98.720	95.370	98.690	51.610	568,500
2008-06-30	98.100	99.030	96.900	97.340	50.904	516,500
2008-06-27	98.500	99.730	95.230	98.110	51.307	3,203,000
2008-06-26	99.530	101.21	99.070	99.080	51.396	507,600
2008-06-25	98.920	101.72	98.920	100.89	52.335	411,100
2008-06-24	98.230	99.930	97.230	99.080	51.396	340,200
2008-06-23	101.40	101.88	99.000	99.000	51.354	323,700
2008-06-20	102.91	103.39	100.38	100.72	52.246	532,800
2008-06-19	101.30	103.73	100.92	103.72	53.803	250,100
2008-06-18	102.30	102.98	100.86	101.67	52.739	295,400
2008-06-17	105.82	105.88	102.48	102.50	53.170	225,200
2008-06-16	103.25	105.77	101.72	105.77	54.866	285,200

← NewerPage 77 of 79 · 4,734 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.