Indicators

Alexandria Real Estate Equities (NY: ARE )

120.66 +2.49 (+2.11%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	122.57	123.69	120.90	121.63	1,926,009	-0.80(-0.66%)
Jul 28, 2023	123.58	123.65	121.78	122.43	924,059	+0.69(+0.56%)
Jul 27, 2023	123.44	125.58	121.70	121.74	1,369,134	-1.50(-1.22%)
Jul 26, 2023	119.75	123.58	119.75	123.24	1,203,737	+3.48(+2.91%)
Jul 25, 2023	120.42	121.74	118.59	119.76	1,014,890	+0.62(+0.52%)
Jul 24, 2023	119.03	120.36	118.17	119.14	787,527	-0.12(-0.10%)
Jul 21, 2023	117.65	119.87	116.77	119.26	1,386,924	+1.92(+1.63%)
Jul 20, 2023	115.95	117.77	114.47	117.34	939,053	+1.77(+1.53%)
Jul 19, 2023	114.87	116.86	113.78	115.57	909,506	+2.47(+2.18%)
Jul 18, 2023	113.77	114.60	112.34	113.10	785,662	-0.59(-0.52%)
Jul 17, 2023	115.39	115.57	113.65	113.69	653,419	-2.02(-1.75%)
Jul 14, 2023	115.21	115.85	113.95	115.72	702,490	+0.62(+0.54%)
Jul 13, 2023	114.17	115.39	112.84	115.10	993,699	+1.13(+0.99%)
Jul 12, 2023	116.12	116.29	113.92	113.96	1,175,054	-0.60(-0.52%)
Jul 11, 2023	113.06	114.79	112.51	114.56	737,559	+2.25(+2.00%)
Jul 10, 2023	112.50	113.14	111.65	112.32	898,983	-0.92(-0.81%)
Jul 07, 2023	112.53	114.47	112.28	113.24	728,660	+0.04(+0.03%)
Jul 06, 2023	111.28	113.53	109.36	113.20	1,098,014	+0.00(+0.00%)
Jul 05, 2023	112.08	114.71	110.97	113.20	1,332,679	+0.82(+0.73%)

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.