Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.91 +1.23 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 03, 2023 119.26 121.35 118.05 119.03 963,705 -1.18(-0.98%)
Mar 31, 2023 119.11 120.29 117.65 120.20 1,365,845 +1.54(+1.30%)
Mar 30, 2023 118.04 119.62 117.72 118.66 1,169,941 +2.07(+1.77%)
Mar 29, 2023 114.11 116.97 114.07 116.59 1,156,515 +4.30(+3.83%)
Mar 28, 2023 111.44 113.50 110.61 112.29 1,044,227 -0.25(-0.22%)
Mar 27, 2023 115.50 115.69 112.31 112.54 1,257,888 -1.05(-0.93%)
Mar 24, 2023 109.84 113.67 108.93 113.59 1,807,443 +3.60(+3.27%)
Mar 23, 2023 111.26 111.78 109.82 109.99 2,424,999 -0.97(-0.87%)
Mar 22, 2023 116.56 116.56 110.83 110.95 1,458,374 -5.58(-4.79%)
Mar 21, 2023 116.58 117.91 115.23 116.54 1,393,358 +1.01(+0.88%)
Mar 20, 2023 114.55 115.80 113.47 115.52 2,094,520 +0.98(+0.85%)
Mar 17, 2023 116.27 117.07 112.28 114.55 6,253,231 -3.05(-2.59%)
Mar 16, 2023 119.08 119.52 115.56 117.60 2,402,899 -2.71(-2.25%)
Mar 15, 2023 117.69 120.93 116.81 120.31 2,417,541 +0.40(+0.33%)
Mar 14, 2023 121.83 122.15 119.06 119.91 2,514,159 +0.39(+0.32%)
Mar 13, 2023 119.59 123.10 119.01 119.52 2,708,620 -0.64(-0.54%)
Mar 10, 2023 131.35 131.50 119.53 120.17 3,278,093 -11.41(-8.67%)
Mar 09, 2023 136.89 137.79 130.92 131.58 1,255,103 -5.20(-3.80%)
Mar 08, 2023 133.81 137.69 133.78 136.78 1,039,929 +2.89(+2.16%)
Mar 07, 2023 137.93 138.80 133.83 133.89 1,073,179 -4.11(-2.98%)
Mar 06, 2023 137.15 138.70 137.08 138.00 1,062,501 +1.70(+1.25%)
Mar 03, 2023 136.91 137.15 135.04 136.31 1,276,883 +0.62(+0.46%)
Mar 02, 2023 134.81 136.35 133.86 135.68 1,275,736 +0.25(+0.18%)
Mar 01, 2023 140.84 141.05 135.21 135.43 1,768,437 -6.51(-4.59%)
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 157.38 158.58 156.54 158.26 773,067 +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%)
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.