Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.91 +1.23 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 157.38 158.55 156.54 158.26 773,067 +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%)
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.