Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	100.75	103.35	100.40	103.35	53.611	366,700
2008-06-12	100.67	101.91	99.650	100.66	52.215	389,300
2008-06-11	100.80	101.56	99.370	99.670	51.702	280,300
2008-06-10	100.75	101.53	99.930	101.20	52.495	510,700
2008-06-09	103.50	104.31	101.18	101.45	52.625	460,700
2008-06-06	105.90	105.90	102.85	102.87	53.362	860,200
2008-06-05	103.27	107.01	102.93	107.01	55.509	352,400
2008-06-04	101.76	103.98	101.22	103.31	53.590	186,000
2008-06-03	102.91	102.91	100.34	101.78	52.796	301,200
2008-06-02	103.90	103.93	101.30	102.13	52.978	278,700
2008-05-30	105.33	105.45	103.59	104.30	54.103	212,300
2008-05-29	103.09	105.36	102.49	105.23	54.586	204,700
2008-05-28	103.73	103.75	102.27	102.93	53.393	161,000
2008-05-27	101.40	103.54	101.40	103.52	53.699	277,700
2008-05-23	101.75	102.70	100.95	101.60	52.703	200,400
2008-05-22	101.47	102.58	100.90	102.13	52.978	301,600
2008-05-21	104.25	105.00	101.67	101.77	52.791	380,100
2008-05-20	104.60	105.20	103.36	103.86	53.875	505,600
2008-05-19	105.14	105.14	104.07	104.86	54.394	333,500
2008-05-16	106.89	106.89	103.70	104.75	54.337	403,400
2008-05-15	105.83	106.90	104.23	106.89	55.447	310,100
2008-05-14	105.10	106.00	104.57	105.68	54.819	258,000
2008-05-13	104.50	105.49	103.51	104.84	54.384	252,700
2008-05-12	103.10	104.49	102.10	104.49	54.202	205,200
2008-05-09	100.25	103.63	100.00	102.40	53.118	253,600
2008-05-08	103.61	104.60	102.92	103.60	53.740	264,900
2008-05-07	106.25	106.25	103.45	103.65	53.766	283,900
2008-05-06	104.62	106.64	104.26	106.02	54.996	226,600
2008-05-05	104.63	106.19	104.53	105.32	54.633	395,700
2008-05-02	106.68	107.50	104.50	104.83	54.378	520,600
2008-05-01	104.83	106.19	104.64	106.08	55.027	509,600
2008-04-30	105.32	107.18	104.95	105.03	54.482	399,000
2008-04-29	105.95	106.10	104.50	105.32	54.633	414,700
2008-04-28	106.87	107.40	105.33	106.00	54.985	482,100
2008-04-25	107.25	107.29	104.72	107.04	55.525	449,300
2008-04-24	104.12	106.67	102.68	106.67	55.333	424,100
2008-04-23	102.41	103.84	101.45	103.84	53.865	250,100
2008-04-22	101.17	102.26	100.80	101.95	52.884	353,200
2008-04-21	100.89	102.26	100.60	101.75	52.781	228,500
2008-04-18	101.62	103.58	101.24	101.85	52.833	292,300
2008-04-17	101.10	101.46	100.28	101.41	52.604	318,000
2008-04-16	98.620	101.54	97.150	101.54	52.672	565,400
2008-04-15	97.670	98.100	96.400	98.100	50.887	278,900
2008-04-14	97.450	98.710	96.460	96.960	50.296	272,800
2008-04-11	97.560	98.970	96.640	97.690	50.675	319,400
2008-04-10	98.040	99.560	96.670	98.890	51.297	486,400
2008-04-09	99.100	99.590	97.000	97.550	50.602	635,600
2008-04-08	99.000	99.650	98.070	98.650	51.173	383,500
2008-04-07	99.330	99.840	98.020	99.500	51.614	519,500
2008-04-04	99.700	100.22	97.780	98.960	51.333	388,700
2008-04-03	96.550	100.00	95.810	99.850	51.795	372,400
2008-04-02	97.720	98.430	96.130	97.070	50.353	409,800
2008-04-01	93.920	98.360	92.730	98.360	51.022	553,200
2008-03-31	92.150	94.340	91.650	92.720	48.097	648,600
2008-03-28	92.140	93.100	91.600	91.960	47.702	311,400
2008-03-27	93.650	95.080	92.640	92.780	47.723	442,100
2008-03-26	94.650	95.750	93.490	94.000	48.351	589,600
2008-03-25	94.100	95.230	92.440	95.060	48.896	586,700
2008-03-24	90.590	94.950	90.590	93.880	48.289	1,100,300
2008-03-20	86.900	90.720	86.610	90.590	46.597	2,253,500

← NewerPage 78 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.