Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

119.49 +0.92 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 119.11 120.29 117.65 120.20 1,365,845 +1.54(+1.30%)
Mar 30, 2023 118.04 119.62 117.72 118.66 1,169,941 +2.07(+1.77%)
Mar 29, 2023 114.11 116.97 114.07 116.59 1,156,515 +4.30(+3.83%)
Mar 28, 2023 111.44 113.50 110.61 112.29 1,044,227 -0.25(-0.22%)
Mar 27, 2023 115.50 115.69 112.31 112.54 1,257,888 -1.05(-0.93%)
Mar 24, 2023 109.84 113.67 108.93 113.59 1,807,443 +3.60(+3.27%)
Mar 23, 2023 111.26 111.78 109.82 109.99 2,424,999 -0.97(-0.87%)
Mar 22, 2023 116.56 116.56 110.83 110.95 1,458,374 -5.58(-4.79%)
Mar 21, 2023 116.58 117.91 115.23 116.54 1,393,358 +1.01(+0.88%)
Mar 20, 2023 114.55 115.80 113.47 115.52 2,094,520 +0.98(+0.85%)
Mar 17, 2023 116.27 117.07 112.28 114.55 6,253,231 -3.05(-2.59%)
Mar 16, 2023 119.08 119.52 115.56 117.60 2,402,899 -2.71(-2.25%)
Mar 15, 2023 117.69 120.93 116.81 120.31 2,417,541 +0.40(+0.33%)
Mar 14, 2023 121.83 122.15 119.06 119.91 2,514,159 +0.39(+0.32%)
Mar 13, 2023 119.59 123.10 119.01 119.52 2,708,620 -0.64(-0.54%)
Mar 10, 2023 131.35 131.50 119.53 120.17 3,278,093 -11.41(-8.67%)
Mar 09, 2023 136.89 137.79 130.92 131.58 1,255,103 -5.20(-3.80%)
Mar 08, 2023 133.81 137.69 133.78 136.78 1,039,929 +2.89(+2.16%)
Mar 07, 2023 137.93 138.80 133.83 133.89 1,073,179 -4.11(-2.98%)
Mar 06, 2023 137.15 138.70 137.08 138.00 1,062,501 +1.70(+1.25%)
Mar 03, 2023 136.91 137.15 135.04 136.31 1,276,883 +0.62(+0.46%)
Mar 02, 2023 134.81 136.35 133.86 135.68 1,275,736 +0.25(+0.18%)
Mar 01, 2023 140.84 141.05 135.21 135.43 1,768,437 -6.51(-4.59%)
Feb 28, 2023 143.24 145.06 141.89 141.94 1,367,922 -1.66(-1.16%)
Feb 27, 2023 145.62 146.11 143.22 143.60 606,106 -0.20(-0.14%)
Feb 24, 2023 145.85 146.09 143.42 143.80 1,041,048 -3.86(-2.61%)
Feb 23, 2023 148.99 149.65 145.99 147.66 642,313 -0.04(-0.03%)
Feb 22, 2023 149.76 150.79 147.07 147.70 822,139 -1.53(-1.03%)
Feb 21, 2023 151.97 152.31 148.67 149.23 691,406 -3.90(-2.54%)
Feb 17, 2023 153.50 153.56 151.68 153.13 768,205 -0.41(-0.27%)
Feb 16, 2023 154.21 155.15 153.33 153.53 707,439 -3.21(-2.05%)
Feb 15, 2023 155.04 156.75 155.04 156.75 502,262 +0.30(+0.19%)
Feb 14, 2023 157.61 158.51 155.47 156.44 623,772 -1.82(-1.15%)
Feb 13, 2023 157.38 158.58 156.54 158.26 773,067 +1.25(+0.80%)
Feb 10, 2023 155.40 157.39 154.71 157.01 646,092 +0.56(+0.36%)
Feb 09, 2023 157.87 158.95 156.16 156.45 579,726 -0.69(-0.44%)
Feb 08, 2023 157.71 159.01 156.14 157.15 579,931 -0.96(-0.61%)
Feb 07, 2023 157.25 159.90 155.77 158.10 1,074,811 -0.41(-0.26%)
Feb 06, 2023 156.97 159.38 156.43 158.51 729,181 -0.50(-0.32%)
Feb 03, 2023 159.28 159.78 156.38 159.01 760,500 -2.87(-1.77%)
Feb 02, 2023 156.36 163.62 156.36 161.88 1,104,943 +7.16(+4.62%)
Feb 01, 2023 151.83 156.20 150.87 154.73 891,353 +2.40(+1.57%)
Jan 31, 2023 148.95 153.44 148.95 152.33 1,231,883 +3.19(+2.14%)
Jan 30, 2023 150.82 152.38 148.99 149.15 638,706 -3.13(-2.05%)
Jan 27, 2023 148.92 152.53 148.43 152.27 914,316 +3.30(+2.21%)
Jan 26, 2023 149.64 150.16 147.73 148.98 602,287 +0.42(+0.28%)
Jan 25, 2023 149.36 150.44 147.89 148.56 671,617 -1.76(-1.17%)
Jan 24, 2023 150.76 151.79 149.19 150.32 615,863 -0.40(-0.26%)
Jan 23, 2023 149.02 151.45 147.92 150.72 714,404 +1.90(+1.27%)
Jan 20, 2023 146.50 148.87 145.10 148.82 619,313 +2.56(+1.75%)
Jan 19, 2023 146.05 147.77 145.59 146.27 543,759 -0.81(-0.55%)
Jan 18, 2023 148.46 149.12 146.48 147.07 703,870 -0.92(-0.62%)
Jan 17, 2023 147.83 148.88 146.92 147.99 513,380 +0.56(+0.38%)
Jan 13, 2023 146.04 148.19 145.65 147.43 493,194 -0.29(-0.20%)
Jan 12, 2023 146.63 148.15 144.86 147.72 702,642 +2.07(+1.42%)
Jan 11, 2023 141.52 145.76 141.52 145.66 759,368 +5.72(+4.09%)
Jan 10, 2023 138.10 140.01 137.82 139.94 406,366 +1.01(+0.73%)
Jan 09, 2023 139.96 140.93 138.72 138.92 633,226 -0.96(-0.68%)
Jan 06, 2023 136.31 140.38 135.78 139.88 682,946 +4.31(+3.18%)
Jan 05, 2023 137.62 137.80 134.88 135.57 1,029,115 -3.64(-2.61%)
Jan 04, 2023 138.06 141.03 137.90 139.21 741,553 +2.63(+1.93%)
Jan 03, 2023 139.33 139.57 134.45 136.57 1,036,721 -1.48(-1.07%)
Dec 30, 2022 136.65 138.47 136.14 138.05 725,833 +0.44(+0.32%)
Dec 29, 2022 136.00 139.38 135.76 137.60 1,646,588 +2.81(+2.08%)
Dec 28, 2022 137.79 138.63 134.68 134.80 757,509 -2.82(-2.05%)
Dec 27, 2022 138.35 138.90 136.24 137.62 628,303 -0.74(-0.54%)
Dec 23, 2022 136.21 138.38 135.75 138.36 408,130 +1.10(+0.80%)
Dec 22, 2022 137.19 137.40 134.80 137.26 519,989 -0.77(-0.56%)
Dec 21, 2022 137.42 139.77 136.76 138.03 885,253 +1.90(+1.39%)
Dec 20, 2022 134.29 136.96 133.64 136.13 1,312,645 +0.71(+0.53%)
Dec 19, 2022 135.92 136.35 134.09 135.42 1,031,537 -0.74(-0.54%)
Dec 16, 2022 139.07 139.46 135.13 136.16 1,938,518 -5.16(-3.65%)
Dec 15, 2022 141.66 142.79 140.87 141.32 770,973 -2.42(-1.69%)
Dec 14, 2022 143.18 146.55 142.81 143.74 858,216 +0.25(+0.18%)
Dec 13, 2022 146.02 146.71 141.87 143.49 639,166 +2.47(+1.75%)
Dec 12, 2022 140.86 141.04 138.88 141.02 739,916 +0.76(+0.54%)
Dec 09, 2022 139.42 141.00 138.49 140.26 929,364 +0.56(+0.40%)
Dec 08, 2022 137.35 140.17 136.96 139.69 969,651 +2.95(+2.16%)
Dec 07, 2022 137.41 139.11 135.96 136.74 831,066 -0.91(-0.66%)
Dec 06, 2022 141.10 141.49 137.25 137.66 730,460 -3.84(-2.72%)
Dec 05, 2022 144.10 144.34 140.08 141.50 869,501 -2.57(-1.79%)
Dec 02, 2022 143.97 144.92 143.09 144.07 1,310,024 -1.46(-1.00%)
Dec 01, 2022 147.29 148.20 143.70 145.53 664,145 -0.69(-0.48%)
Nov 30, 2022 142.70 146.77 141.29 146.22 1,204,250 +2.90(+2.03%)
Nov 29, 2022 139.84 143.69 139.30 143.32 562,814 +3.30(+2.36%)
Nov 28, 2022 143.76 144.62 139.62 140.02 790,401 -4.80(-3.32%)
Nov 25, 2022 143.09 145.04 142.91 144.82 375,607 +2.16(+1.51%)
Nov 23, 2022 142.97 143.86 140.85 142.66 543,735 -0.81(-0.56%)
Nov 22, 2022 141.64 143.90 140.89 143.47 917,435 +2.70(+1.92%)
Nov 21, 2022 140.88 142.36 139.08 140.78 478,305 -0.34(-0.24%)
Nov 18, 2022 140.57 141.42 138.77 141.11 669,978 +2.73(+1.98%)
Nov 17, 2022 136.25 139.10 136.03 138.38 401,983 -0.11(-0.08%)
Nov 16, 2022 140.35 140.90 138.43 138.49 608,408 -2.29(-1.63%)
Nov 15, 2022 140.93 141.86 139.17 140.78 786,720 +2.29(+1.65%)
Nov 14, 2022 140.88 141.66 138.44 138.49 664,196 -3.38(-2.38%)
Nov 11, 2022 143.77 144.95 141.34 141.87 813,973 -2.44(-1.69%)
Nov 10, 2022 139.84 144.90 139.83 144.32 759,844 +10.19(+7.59%)
Nov 09, 2022 136.36 137.43 134.00 134.13 544,681 -2.69(-1.96%)
Nov 08, 2022 138.37 138.72 136.17 136.82 499,972 -1.19(-0.86%)
Nov 07, 2022 138.03 138.18 135.97 138.01 713,822 +0.91(+0.66%)
Nov 04, 2022 135.71 137.74 134.59 137.10 584,231 +2.64(+1.96%)
Nov 03, 2022 131.87 134.69 130.75 134.46 572,847 +0.67(+0.50%)
Nov 02, 2022 135.25 133.72 133.79 1,009,616 -2.24(-1.64%)
Nov 01, 2022 136.93 137.68 136.02 136.03 689,073 -0.51(-0.37%)
Oct 31, 2022 135.51 136.99 135.29 136.54 820,436 -0.39(-0.29%)
Oct 28, 2022 132.90 137.09 132.29 136.93 714,891 +3.41(+2.55%)
Oct 27, 2022 132.50 134.77 131.21 133.52 870,311 +1.87(+1.42%)
Oct 26, 2022 131.55 133.11 130.24 131.65 929,801 -0.10(-0.08%)
Oct 25, 2022 126.52 131.90 126.49 131.75 1,497,631 +6.96(+5.58%)
Oct 24, 2022 124.96 125.50 122.56 124.79 1,350,275 +0.70(+0.57%)
Oct 21, 2022 120.99 124.14 119.10 124.09 865,222 +2.64(+2.17%)
Oct 20, 2022 123.09 123.95 121.23 121.45 764,911 -1.27(-1.03%)
Oct 19, 2022 123.89 124.88 121.81 122.71 803,794 -2.98(-2.37%)
Oct 18, 2022 128.66 129.35 124.61 125.69 812,335 -0.40(-0.32%)
Oct 17, 2022 125.82 128.40 125.50 126.10 1,027,885 +2.48(+2.01%)
Oct 14, 2022 127.98 128.31 123.09 123.62 1,056,153 -2.91(-2.30%)
Oct 13, 2022 122.27 127.24 121.38 126.53 742,431 +1.49(+1.19%)
Oct 12, 2022 126.18 126.18 123.60 125.03 780,007 -1.33(-1.06%)
Oct 11, 2022 123.60 127.02 122.46 126.37 905,010 +2.20(+1.77%)
Oct 10, 2022 126.91 127.10 123.78 124.17 834,989 -2.44(-1.93%)
Oct 07, 2022 129.48 129.73 125.68 126.61 874,789 -4.31(-3.29%)
Oct 06, 2022 132.49 133.62 130.32 130.93 863,659 -1.90(-1.43%)
Oct 05, 2022 133.79 134.58 130.25 132.82 847,526 -3.95(-2.89%)
Oct 04, 2022 136.32 138.04 135.45 136.77 869,507 +1.37(+1.01%)
Oct 03, 2022 133.08 135.93 131.78 135.40 1,062,306 +3.66(+2.78%)
Sep 30, 2022 131.44 132.93 130.31 131.74 1,457,244 +1.64(+1.26%)
Sep 29, 2022 130.17 131.10 128.58 130.09 1,141,382 -1.50(-1.14%)
Sep 28, 2022 129.75 132.56 128.67 131.59 1,054,161 +3.07(+2.39%)
Sep 27, 2022 131.20 131.48 128.04 128.53 1,090,225 -1.43(-1.10%)
Sep 26, 2022 132.77 132.77 128.34 129.95 1,354,462 -3.34(-2.51%)
Sep 23, 2022 130.84 133.65 130.58 133.30 1,211,132 +0.91(+0.69%)
Sep 22, 2022 131.31 134.85 129.40 132.39 883,611 +0.77(+0.59%)
Sep 21, 2022 136.09 136.56 131.44 131.61 787,458 -3.26(-2.42%)
Sep 20, 2022 137.04 137.16 133.79 134.87 604,990 -3.99(-2.87%)
Sep 19, 2022 138.86 139.28 136.21 138.86 821,180 -1.53(-1.09%)
Sep 16, 2022 140.58 140.58 137.45 140.39 1,430,225 -0.21(-0.15%)
Sep 15, 2022 141.44 142.73 140.47 140.60 616,291 -1.03(-0.72%)
Sep 14, 2022 141.97 143.26 140.22 141.63 735,302 -1.62(-1.13%)
Sep 13, 2022 146.28 147.48 142.59 143.25 786,131 -6.10(-4.09%)
Sep 12, 2022 148.70 150.09 148.28 149.35 595,848 +1.34(+0.91%)
Sep 09, 2022 146.09 148.50 145.67 148.01 721,044 +1.77(+1.21%)
Sep 08, 2022 142.39 146.58 142.39 146.24 682,643 +2.42(+1.68%)
Sep 07, 2022 142.53 144.20 141.99 143.82 598,921 +1.56(+1.09%)
Sep 06, 2022 140.88 142.66 140.26 142.26 606,856 +2.12(+1.52%)
Sep 02, 2022 143.24 143.75 139.75 140.14 803,420 -1.27(-0.90%)
Sep 01, 2022 141.64 142.70 139.66 141.41 1,276,684 -1.54(-1.08%)
Aug 31, 2022 144.61 145.56 142.90 142.94 1,404,838 -0.54(-0.38%)
Aug 30, 2022 145.82 146.62 143.31 143.48 615,502 -1.61(-1.11%)
Aug 29, 2022 146.45 146.68 144.82 145.10 565,597 -2.13(-1.45%)
Aug 26, 2022 151.10 151.41 147.11 147.23 751,759 -3.68(-2.44%)
Aug 25, 2022 149.38 151.38 149.18 150.91 999,439 +2.42(+1.63%)
Aug 24, 2022 147.40 149.35 147.32 148.49 799,579 +1.56(+1.06%)
Aug 23, 2022 149.09 149.76 146.88 146.93 861,993 -2.33(-1.56%)
Aug 22, 2022 150.94 151.33 148.45 149.26 920,273 -2.77(-1.82%)
Aug 19, 2022 153.59 154.10 150.92 152.03 2,333,842 -2.53(-1.63%)
Aug 18, 2022 159.59 159.59 154.43 154.56 1,009,017 -4.54(-2.85%)
Aug 17, 2022 158.14 159.73 157.91 159.09 1,184,171 -0.79(-0.50%)
Aug 16, 2022 157.25 160.13 156.90 159.88 658,333 +1.44(+0.91%)
Aug 15, 2022 158.17 159.23 157.10 158.45 592,585 -0.05(-0.03%)
Aug 12, 2022 156.92 158.62 155.99 158.50 703,092 +2.91(+1.87%)
Aug 11, 2022 156.26 156.74 154.87 155.59 848,227 +0.38(+0.25%)
Aug 10, 2022 153.67 155.38 153.00 155.21 858,786 +4.20(+2.78%)
Aug 09, 2022 151.97 151.97 150.21 151.00 745,412 -0.44(-0.29%)
Aug 08, 2022 150.47 152.52 150.33 151.44 786,102 +2.55(+1.71%)
Aug 05, 2022 147.87 149.07 147.74 148.89 566,180 -0.12(-0.08%)
Aug 04, 2022 148.16 149.20 147.70 149.01 838,418 +0.50(+0.34%)
Aug 03, 2022 149.37 151.22 148.31 148.51 905,950 -0.28(-0.19%)
Aug 02, 2022 152.82 152.83 148.64 148.79 1,675,674 -4.33(-2.83%)
Aug 01, 2022 153.00 154.28 151.68 153.12 1,151,789 -1.36(-0.88%)
Jul 29, 2022 151.73 154.93 151.73 154.48 1,088,038 +2.40(+1.58%)
Jul 28, 2022 148.37 152.48 147.93 152.08 1,601,249 +4.59(+3.11%)
Jul 27, 2022 146.00 148.53 143.93 147.48 1,251,774 +1.66(+1.14%)
Jul 26, 2022 141.05 146.57 140.53 145.82 1,676,720 +5.78(+4.13%)
Jul 25, 2022 139.59 141.15 139.10 140.05 862,700 +0.06(+0.05%)
Jul 22, 2022 139.55 141.52 138.39 139.98 1,128,562 +1.89(+1.37%)
Jul 21, 2022 137.40 138.66 136.12 138.09 1,713,413 +0.36(+0.26%)
Jul 20, 2022 137.34 139.17 136.25 137.73 1,491,567 +1.16(+0.85%)
Jul 19, 2022 133.58 136.67 133.40 136.57 1,280,830 +4.38(+3.31%)
Jul 18, 2022 134.16 134.79 131.59 132.19 1,036,024 -0.88(-0.67%)
Jul 15, 2022 130.12 133.12 129.58 133.08 905,811 +5.03(+3.93%)
Jul 14, 2022 129.03 130.36 127.83 128.04 1,176,403 -3.05(-2.32%)
Jul 13, 2022 131.61 132.57 130.39 131.09 1,315,059 -2.36(-1.77%)
Jul 12, 2022 132.61 134.52 132.49 133.45 1,071,242 -0.24(-0.18%)
Jul 11, 2022 135.22 136.47 133.23 133.69 766,436 -2.68(-1.97%)
Jul 08, 2022 138.91 138.91 136.33 136.38 1,146,360 -3.04(-2.18%)
Jul 07, 2022 140.19 141.89 139.13 139.41 1,156,398 -0.38(-0.27%)
Jul 06, 2022 139.93 141.54 139.37 139.79 837,979 +0.65(+0.47%)
Jul 05, 2022 136.83 139.17 134.92 139.14 778,871 +1.11(+0.80%)
Jul 01, 2022 135.00 138.75 134.36 138.03 734,684 +2.89(+2.14%)
Jun 30, 2022 133.32 136.57 132.19 135.14 1,456,441 +0.46(+0.34%)
Jun 29, 2022 133.04 135.49 132.85 134.69 973,513 +1.14(+0.85%)
Jun 28, 2022 135.41 137.27 133.30 133.55 1,518,312 -1.07(-0.80%)
Jun 27, 2022 132.50 135.67 132.33 134.62 1,864,604 +1.97(+1.48%)
Jun 24, 2022 128.60 133.15 128.27 132.66 2,009,597 +5.16(+4.05%)
Jun 23, 2022 122.96 127.74 122.96 127.50 1,476,583 +4.21(+3.42%)
Jun 22, 2022 120.53 124.60 120.43 123.28 2,017,791 +1.64(+1.34%)
Jun 21, 2022 122.82 124.06 121.49 121.65 1,851,711 -0.15(-0.12%)
Jun 17, 2022 120.15 122.83 120.15 121.80 4,099,927 +1.15(+0.95%)
Jun 16, 2022 122.40 123.03 120.17 120.65 1,394,727 -4.80(-3.82%)
Jun 15, 2022 126.60 128.28 124.19 125.45 1,476,419 +0.33(+0.27%)
Jun 14, 2022 126.87 128.05 124.38 125.11 2,223,837 -1.24(-0.98%)
Jun 13, 2022 131.85 132.70 125.63 126.35 1,488,162 -8.85(-6.55%)
Jun 10, 2022 136.86 137.35 135.17 135.21 1,061,504 -3.86(-2.78%)
Jun 09, 2022 143.53 144.49 138.90 139.07 1,194,915 -5.19(-3.59%)
Jun 08, 2022 150.54 150.54 143.98 144.25 1,061,229 -7.62(-5.01%)
Jun 07, 2022 149.58 151.93 146.97 151.87 1,092,715 +1.62(+1.08%)
Jun 06, 2022 152.18 152.61 149.84 150.25 953,657 -0.74(-0.49%)
Jun 03, 2022 152.50 152.56 150.69 150.99 572,236 -3.03(-1.97%)
Jun 02, 2022 150.74 154.13 150.09 154.02 623,446 +2.62(+1.73%)
Jun 01, 2022 153.44 154.00 149.92 151.40 970,984 -1.98(-1.29%)
May 31, 2022 154.49 154.97 152.86 153.38 1,644,461 -2.44(-1.57%)
May 27, 2022 151.69 156.31 151.69 155.82 782,648 +4.89(+3.24%)
May 26, 2022 149.79 151.93 147.82 150.93 1,373,712 +2.79(+1.88%)
May 25, 2022 147.87 149.90 147.33 148.13 1,135,070 +0.03(+0.02%)
May 24, 2022 148.75 148.75 145.52 148.11 1,181,170 -0.42(-0.29%)
May 23, 2022 149.19 150.45 146.47 148.53 799,071 +0.92(+0.63%)
May 20, 2022 146.03 147.78 145.24 147.61 1,735,382 +1.75(+1.20%)
May 19, 2022 145.94 148.20 145.05 145.86 1,215,843 -0.17(-0.11%)
May 18, 2022 152.48 152.53 145.44 146.03 937,133 -6.97(-4.55%)
May 17, 2022 153.38 153.48 151.22 153.00 1,152,094 +0.55(+0.36%)
May 16, 2022 154.14 154.28 151.73 152.45 757,407 -1.39(-0.90%)
May 13, 2022 151.40 153.87 149.10 153.84 1,542,910 +4.15(+2.77%)
May 12, 2022 149.16 151.22 147.65 149.69 1,447,918 +0.22(+0.15%)
May 11, 2022 150.77 153.97 149.30 149.47 1,450,526 -1.33(-0.88%)
May 10, 2022 156.44 158.33 150.34 150.80 1,276,948 -3.80(-2.46%)
May 09, 2022 161.51 162.19 153.99 154.60 1,343,139 -8.70(-5.33%)
May 06, 2022 165.27 165.40 161.44 163.29 787,162 -2.31(-1.39%)
May 05, 2022 169.70 170.68 163.93 165.60 1,004,391 -4.74(-2.78%)
May 04, 2022 167.00 170.69 165.34 170.34 851,794 +3.51(+2.11%)
May 03, 2022 165.60 168.34 164.31 166.83 912,657 +2.18(+1.33%)
May 02, 2022 168.25 169.10 160.82 164.65 1,161,230 -3.71(-2.20%)
Apr 29, 2022 175.09 175.44 167.94 168.36 1,497,586 -7.65(-4.35%)
Apr 28, 2022 174.17 176.45 173.21 176.01 866,101 +2.83(+1.63%)
Apr 27, 2022 175.77 176.90 173.15 173.18 1,029,774 -2.98(-1.69%)
Apr 26, 2022 175.60 179.72 175.55 176.16 981,710 -2.22(-1.24%)
Apr 25, 2022 180.87 181.13 176.18 178.38 1,368,520 -2.57(-1.42%)
Apr 22, 2022 184.12 184.26 180.94 180.94 795,408 -3.59(-1.94%)
Apr 21, 2022 186.75 187.98 184.43 184.53 992,128 -1.23(-0.66%)
Apr 20, 2022 182.94 186.24 182.61 185.76 818,212 +3.18(+1.74%)
Apr 19, 2022 180.63 183.15 178.98 182.58 670,964 +3.14(+1.75%)
Apr 18, 2022 181.60 182.06 178.69 179.44 524,951 -1.88(-1.03%)
Apr 14, 2022 183.81 184.89 181.02 181.31 863,095 -1.96(-1.07%)
Apr 13, 2022 182.68 183.83 181.00 183.28 774,715 +0.80(+0.44%)
Apr 12, 2022 183.54 184.25 180.53 182.48 928,114 -1.03(-0.56%)
Apr 11, 2022 187.52 187.52 182.27 183.51 1,119,207 -4.01(-2.14%)
Apr 08, 2022 188.06 188.40 185.57 187.52 717,226 -0.62(-0.33%)
Apr 07, 2022 190.11 190.11 186.85 188.14 1,010,470 -2.49(-1.30%)
Apr 06, 2022 186.42 190.99 185.76 190.62 842,211 +3.24(+1.73%)
Apr 05, 2022 187.21 190.88 186.88 187.38 868,513 -0.33(-0.18%)
Apr 04, 2022 189.93 191.18 186.69 187.71 677,487 -2.65(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.