Indicators

Alexandria Real Estate Equities (NY: ARE )

116.24 -1.06 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	117.53	119.26	116.95	118.85	1,252,506	+1.40(+1.19%)
Apr 27, 2023	114.98	118.01	114.98	117.45	1,259,417	+2.58(+2.24%)
Apr 26, 2023	115.33	116.03	114.31	114.88	1,128,587	-0.49(-0.42%)
Apr 25, 2023	118.77	119.67	114.69	115.37	1,867,484	-3.36(-2.83%)
Apr 24, 2023	119.20	119.99	118.13	118.73	713,877	-0.37(-0.31%)
Apr 21, 2023	119.15	119.55	117.13	119.10	779,873	+0.58(+0.49%)
Apr 20, 2023	119.22	119.81	118.01	118.52	786,201	-1.35(-1.13%)
Apr 19, 2023	117.14	120.49	116.91	119.87	822,527	+1.76(+1.49%)
Apr 18, 2023	118.18	118.56	115.78	118.11	1,055,175	-0.17(-0.15%)
Apr 17, 2023	113.45	118.31	113.45	118.28	1,233,381	+4.89(+4.31%)
Apr 14, 2023	114.97	115.94	112.60	113.39	616,634	-1.02(-0.90%)
Apr 13, 2023	116.11	116.42	113.47	114.41	1,288,780	-1.89(-1.63%)
Apr 12, 2023	119.47	119.48	116.19	116.31	1,046,220	-1.45(-1.24%)
Apr 11, 2023	118.71	119.60	117.62	117.76	1,485,699	-0.94(-0.79%)
Apr 10, 2023	118.25	119.17	116.75	118.70	812,674	-0.35(-0.30%)
Apr 06, 2023	118.99	119.39	117.38	119.05	631,306	+0.70(+0.59%)
Apr 05, 2023	118.27	119.58	117.89	118.36	935,571	-0.34(-0.29%)
Apr 04, 2023	119.61	119.76	116.91	118.70	747,747	-0.33(-0.27%)

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.