Alexandria Real Estate Equities, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	92.840	92.910	87.000	87.750	45.136	2,570,800
2008-03-18	91.040	94.220	91.030	94.220	48.464	528,000
2008-03-17	88.350	90.680	87.950	89.670	46.123	331,500
2008-03-14	90.810	91.200	87.130	89.320	45.943	485,300
2008-03-13	88.170	91.550	85.970	91.100	46.859	560,800
2008-03-12	91.150	91.990	89.430	89.570	46.072	511,500
2008-03-11	89.140	91.320	87.330	91.320	46.972	671,000
2008-03-10	88.990	89.200	86.420	86.570	44.529	390,200
2008-03-07	87.000	89.810	86.430	88.630	45.588	477,200
2008-03-06	90.500	90.910	87.150	87.360	44.935	398,100
2008-03-05	91.540	92.000	89.760	91.280	46.951	426,300
2008-03-04	91.310	92.600	90.000	91.530	47.080	380,400
2008-03-03	90.920	93.220	90.200	91.720	47.178	782,200
2008-02-29	92.800	93.560	91.000	91.800	47.219	453,600
2008-02-28	94.830	95.820	93.610	94.030	48.366	249,500
2008-02-27	95.540	97.000	94.650	95.890	49.323	301,100
2008-02-26	95.400	97.190	95.050	96.110	49.436	408,100
2008-02-25	94.020	96.810	92.510	96.810	49.796	356,800
2008-02-22	92.000	94.380	90.840	94.070	48.387	360,400
2008-02-21	95.540	96.690	92.150	92.500	47.579	343,500
2008-02-20	93.720	95.340	92.840	95.340	49.040	278,300
2008-02-19	95.790	96.330	93.270	94.430	48.572	360,700
2008-02-15	93.560	95.210	92.300	94.890	48.808	283,600
2008-02-14	96.380	97.100	93.840	94.120	48.412	258,300
2008-02-13	97.030	97.830	94.730	96.740	49.760	346,500
2008-02-12	95.000	97.230	93.570	96.040	49.400	395,000
2008-02-11	95.820	96.070	93.030	95.000	48.865	316,200
2008-02-08	97.860	98.560	94.300	95.280	49.009	321,100
2008-02-07	95.510	99.080	94.810	98.690	50.763	371,200
2008-02-06	98.220	98.800	95.300	95.610	49.179	325,600
2008-02-05	99.140	100.16	97.780	98.010	50.413	398,700
2008-02-04	99.400	101.30	97.950	100.49	51.689	242,200
2008-02-01	98.500	101.10	97.270	100.53	51.709	477,000
2008-01-31	95.920	99.520	95.720	98.080	50.449	794,900
2008-01-30	100.35	103.35	96.690	96.920	49.853	414,000
2008-01-29	103.55	104.23	99.920	101.38	52.147	402,500
2008-01-28	98.550	103.35	97.440	103.35	53.160	383,900
2008-01-25	99.750	103.31	97.760	99.050	50.948	513,000
2008-01-24	99.490	101.63	97.110	98.680	50.758	647,900
2008-01-23	92.800	100.49	92.800	100.45	51.668	984,200
2008-01-22	92.880	96.210	90.280	94.470	48.592	830,500
2008-01-18	94.100	95.890	90.450	92.280	47.466	665,900
2008-01-17	97.000	97.270	94.910	95.000	48.865	652,200
2008-01-16	94.220	98.190	93.320	96.710	49.745	713,800
2008-01-15	96.710	96.740	94.030	94.220	48.464	489,300
2008-01-14	98.290	99.440	95.900	97.960	50.387	347,800
2008-01-11	97.300	99.550	95.410	97.710	50.259	837,300
2008-01-10	93.390	99.010	92.030	97.300	50.048	700,300
2008-01-09	92.520	95.050	89.990	94.520	48.618	619,900
2008-01-08	95.500	98.550	92.510	92.520	47.589	603,600
2008-01-07	96.360	97.270	93.900	95.720	49.235	636,900
2008-01-04	98.210	98.590	95.910	96.010	49.384	651,000
2008-01-03	103.11	103.81	99.090	99.220	51.036	377,800
2008-01-02	101.95	103.48	100.32	103.02	52.990	428,100

← NewerPage 79 of 79 · 4,734 trading days

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.