Indicators

Alexandria Real Estate Equities (NY: ARE )

121.66 +1.12 (+0.93%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	160.12	161.93	159.65	161.04	923,048	+1.91(+1.20%)
May 27, 2021	160.15	160.82	158.80	159.13	1,988,291	-1.15(-0.72%)
May 26, 2021	161.46	161.83	160.12	160.28	421,030	-0.84(-0.52%)
May 25, 2021	160.85	161.51	159.91	161.12	468,907	+0.33(+0.20%)
May 24, 2021	158.57	161.31	158.13	160.79	654,676	+3.06(+1.94%)
May 21, 2021	158.01	159.34	157.13	157.73	1,267,610	-0.49(-0.31%)
May 20, 2021	155.99	158.60	155.99	158.22	418,908	+1.86(+1.19%)
May 19, 2021	156.40	156.94	155.04	156.36	445,257	-0.50(-0.32%)
May 18, 2021	155.71	157.58	154.93	156.86	534,681	+0.70(+0.45%)
May 17, 2021	157.18	158.73	155.67	156.15	606,106	-0.88(-0.56%)
May 14, 2021	156.14	157.72	156.14	157.04	522,107	+0.95(+0.61%)
May 13, 2021	156.00	157.65	155.64	156.09	747,661	+0.25(+0.16%)
May 12, 2021	159.50	159.50	155.74	155.84	784,076	-4.11(-2.57%)
May 11, 2021	161.44	161.44	158.91	159.94	383,125	-1.89(-1.17%)
May 10, 2021	162.27	164.21	161.32	161.83	520,704	+0.90(+0.56%)
May 07, 2021	159.28	161.71	159.19	160.93	904,143	+1.48(+0.93%)
May 06, 2021	159.11	159.86	158.39	159.45	652,965	+0.90(+0.57%)
May 05, 2021	160.34	163.06	158.41	158.54	1,204,506	-4.90(-3.00%)
May 04, 2021	162.72	163.97	162.72	163.44	705,434	+0.87(+0.53%)

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.