Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.75 +1.07 (+0.84%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 124.16 126.06 123.84 125.41 647,807 +0.75(+0.60%)
May 30, 2019 123.77 124.90 123.56 124.67 624,332 +1.18(+0.96%)
May 29, 2019 124.03 124.09 122.67 123.48 855,641 -0.57(-0.46%)
May 28, 2019 125.04 125.58 123.92 124.06 1,462,845 -0.44(-0.35%)
May 24, 2019 123.99 124.75 123.18 124.50 1,133,225 +1.10(+0.90%)
May 23, 2019 124.34 124.34 122.79 123.39 1,285,719 -1.29(-1.04%)
May 22, 2019 125.10 125.32 124.44 124.68 545,574 -0.42(-0.34%)
May 21, 2019 124.12 125.78 124.08 125.10 1,009,030 +1.05(+0.85%)
May 20, 2019 125.35 125.66 123.45 124.05 697,038 -1.27(-1.01%)
May 17, 2019 124.91 125.69 124.28 125.32 602,978 -0.15(-0.12%)
May 16, 2019 124.72 126.42 124.72 125.47 1,606,856 +2.98(+2.43%)
May 15, 2019 123.25 125.23 122.49 122.49 3,941,996 -0.73(-0.59%)
May 14, 2019 122.21 123.71 122.21 123.22 714,198 +0.99(+0.81%)
May 13, 2019 121.09 122.82 120.98 122.23 767,983 -0.03(-0.03%)
May 10, 2019 120.49 122.41 120.46 122.26 628,428 +1.65(+1.37%)
May 09, 2019 119.39 120.87 118.61 120.61 634,568 +0.87(+0.73%)
May 08, 2019 119.69 121.28 119.59 119.73 651,236 +0.23(+0.19%)
May 07, 2019 121.25 121.27 118.86 119.50 504,914 -2.02(-1.66%)
May 06, 2019 120.94 122.04 120.67 121.52 380,115 -0.37(-0.30%)
May 03, 2019 120.80 122.52 120.46 121.89 621,657 +1.18(+0.98%)
May 02, 2019 121.79 123.12 120.59 120.71 728,513 -0.92(-0.75%)
May 01, 2019 122.11 123.20 121.26 121.63 648,982 -0.34(-0.28%)
Apr 30, 2019 121.18 122.55 120.44 121.97 1,040,638 +1.28(+1.06%)
Apr 29, 2019 122.62 122.81 120.55 120.68 647,074 -2.08(-1.70%)
Apr 26, 2019 122.58 122.98 122.04 122.77 339,255 +0.81(+0.67%)
Apr 25, 2019 121.39 122.48 120.82 121.95 466,161 +0.13(+0.11%)
Apr 24, 2019 120.73 122.09 120.48 121.82 474,754 +1.44(+1.20%)
Apr 23, 2019 118.45 120.61 117.80 120.38 795,785 +2.59(+2.20%)
Apr 22, 2019 118.50 118.61 116.62 117.79 782,467 -0.98(-0.83%)
Apr 18, 2019 116.92 119.89 116.75 118.77 872,421 +1.94(+1.66%)
Apr 17, 2019 119.45 119.45 116.77 116.84 1,310,643 -2.42(-2.03%)
Apr 16, 2019 123.07 123.27 118.39 119.25 1,021,305 -3.80(-3.09%)
Apr 15, 2019 123.56 123.56 122.53 123.06 409,866 -0.59(-0.48%)
Apr 12, 2019 122.98 123.65 122.04 123.65 601,577 +0.73(+0.59%)
Apr 11, 2019 123.33 123.61 122.49 122.92 593,031 -0.29(-0.24%)
Apr 10, 2019 122.90 123.28 122.32 123.21 719,689 +0.62(+0.50%)
Apr 09, 2019 122.89 123.08 122.40 122.59 405,546 -0.44(-0.36%)
Apr 08, 2019 123.49 123.74 122.23 123.03 486,922 -0.29(-0.24%)
Apr 05, 2019 122.41 123.41 121.85 123.32 442,106 +0.72(+0.59%)
Apr 04, 2019 122.86 122.86 121.71 122.60 436,514 -0.34(-0.28%)
Apr 03, 2019 122.56 123.00 121.67 122.94 834,112 +0.26(+0.21%)
Apr 02, 2019 121.52 122.84 120.26 122.69 761,105 +1.45(+1.19%)
Apr 01, 2019 122.17 122.50 120.37 121.24 986,738 -0.87(-0.71%)
Mar 29, 2019 122.73 122.73 121.62 122.11 881,877 -0.57(-0.47%)
Mar 28, 2019 121.87 122.72 121.38 122.69 504,427 +1.11(+0.91%)
Mar 27, 2019 122.35 122.60 120.92 121.58 484,374 -0.78(-0.64%)
Mar 26, 2019 120.69 122.41 120.69 122.37 489,891 +1.84(+1.52%)
Mar 25, 2019 120.61 121.11 119.51 120.53 426,691 -0.04(-0.04%)
Mar 22, 2019 120.94 122.13 120.52 120.57 512,948 -0.62(-0.51%)
Mar 21, 2019 118.99 121.67 118.79 121.19 698,886 +1.84(+1.54%)
Mar 20, 2019 118.85 119.97 117.85 119.35 880,045 +0.51(+0.43%)
Mar 19, 2019 119.33 119.58 118.37 118.84 738,027 -0.45(-0.38%)
Mar 18, 2019 119.81 120.69 118.59 119.30 863,146 -0.25(-0.21%)
Mar 15, 2019 120.69 120.93 119.22 119.55 2,790,186 -1.14(-0.94%)
Mar 14, 2019 120.08 120.72 120.03 120.69 899,473 +0.44(+0.37%)
Mar 13, 2019 119.54 120.86 119.54 120.25 932,302 +1.01(+0.85%)
Mar 12, 2019 118.82 119.98 118.52 119.23 978,577 +0.65(+0.55%)
Mar 11, 2019 117.55 118.77 117.55 118.59 921,393 +1.52(+1.30%)
Mar 08, 2019 116.10 117.20 115.92 117.07 859,106 +0.77(+0.66%)
Mar 07, 2019 117.16 117.66 115.98 116.30 829,112 -0.72(-0.62%)
Mar 06, 2019 117.03 117.61 116.57 117.02 789,300 +0.13(+0.11%)
Mar 05, 2019 116.51 117.58 116.24 116.89 820,054 +0.37(+0.32%)
Mar 04, 2019 115.99 116.61 115.06 116.52 788,590 +0.89(+0.77%)
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.