Skip to main content

Alexandria Real Estate Equities (NY: ARE )

123.86 -0.15 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 117.78 118.94 116.33 118.86 1,381,273 +1.52(+1.30%)
Mar 30, 2023 116.72 118.28 116.41 117.33 1,183,156 +2.04(+1.77%)
Mar 29, 2023 112.84 115.67 112.80 115.29 1,169,579 +4.25(+3.83%)
Mar 28, 2023 110.19 112.24 109.38 111.04 1,056,022 -0.24(-0.22%)
Mar 27, 2023 114.21 114.40 111.06 111.28 1,272,096 -1.04(-0.93%)
Mar 24, 2023 108.61 112.40 107.72 112.32 1,827,859 +3.56(+3.27%)
Mar 23, 2023 110.02 110.53 108.59 108.76 2,452,390 -0.96(-0.87%)
Mar 22, 2023 115.26 115.26 109.59 109.72 1,474,847 -5.52(-4.79%)
Mar 21, 2023 115.27 116.59 113.94 115.23 1,409,097 +1.00(+0.88%)
Mar 20, 2023 113.27 114.50 112.20 114.23 2,118,179 +0.97(+0.85%)
Mar 17, 2023 114.97 115.76 111.03 113.27 6,323,864 -3.02(-2.60%)
Mar 16, 2023 117.75 118.18 114.27 116.28 2,430,041 -2.68(-2.25%)
Mar 15, 2023 116.38 119.58 115.51 118.97 2,444,849 +0.39(+0.33%)
Mar 14, 2023 120.47 120.78 117.73 118.57 2,542,558 +0.38(+0.32%)
Mar 13, 2023 118.25 121.73 117.68 118.19 2,739,215 -0.64(-0.54%)
Mar 10, 2023 129.88 130.04 118.20 118.82 3,315,121 -11.28(-8.67%)
Mar 09, 2023 135.36 136.25 129.46 130.11 1,269,280 -5.14(-3.80%)
Mar 08, 2023 132.32 136.15 132.28 135.25 1,051,675 +2.86(+2.16%)
Mar 07, 2023 136.38 137.25 132.34 132.39 1,085,301 -4.07(-2.98%)
Mar 06, 2023 135.62 137.15 135.55 136.46 1,074,502 +1.68(+1.24%)
Mar 03, 2023 135.38 135.62 133.54 134.78 1,291,306 +0.62(+0.46%)
Mar 02, 2023 133.30 134.83 132.37 134.16 1,290,147 +0.24(+0.18%)
Mar 01, 2023 139.26 139.48 133.70 133.92 1,788,412 -6.44(-4.59%)
Feb 28, 2023 141.64 143.44 140.30 140.36 1,383,374 -1.64(-1.15%)
Feb 27, 2023 144.00 144.48 141.62 142.00 612,952 -0.20(-0.14%)
Feb 24, 2023 144.22 144.46 141.82 142.19 1,052,808 -3.81(-2.61%)
Feb 23, 2023 147.32 147.98 144.35 146.01 649,568 -0.04(-0.03%)
Feb 22, 2023 148.09 149.11 145.43 146.05 831,425 -1.52(-1.03%)
Feb 21, 2023 150.27 150.61 147.01 147.56 699,216 -3.85(-2.54%)
Feb 17, 2023 151.78 151.85 149.98 151.42 776,882 -0.40(-0.27%)
Feb 16, 2023 152.49 153.42 151.61 151.82 715,430 -3.18(-2.05%)
Feb 15, 2023 153.31 155.00 153.31 155.00 507,935 +0.30(+0.19%)
Feb 14, 2023 155.85 156.74 153.73 154.70 630,818 -1.80(-1.15%)
Feb 13, 2023 155.62 156.81 154.79 156.50 781,799 +1.24(+0.80%)
Feb 10, 2023 153.66 155.63 152.98 155.26 653,390 +0.55(+0.36%)
Feb 09, 2023 156.10 157.17 154.41 154.71 586,274 -0.68(-0.44%)
Feb 08, 2023 155.95 157.23 154.40 155.39 586,482 -0.95(-0.61%)
Feb 07, 2023 155.49 158.12 154.03 156.34 1,086,951 -0.40(-0.26%)
Feb 06, 2023 155.21 157.60 154.68 156.74 737,417 -0.50(-0.32%)
Feb 03, 2023 157.50 158.00 154.63 157.24 769,090 -2.84(-1.77%)
Feb 02, 2023 154.61 161.79 154.61 160.07 1,117,424 +7.07(+4.62%)
Feb 01, 2023 150.13 154.45 149.19 153.00 901,421 +2.37(+1.57%)
Jan 31, 2023 147.28 151.72 147.28 150.63 1,245,798 +3.15(+2.13%)
Jan 30, 2023 149.14 150.68 147.32 147.48 645,921 -3.09(-2.05%)
Jan 27, 2023 147.26 150.83 146.77 150.57 924,644 +3.26(+2.21%)
Jan 26, 2023 147.97 148.48 146.08 147.31 609,090 +0.41(+0.28%)
Jan 25, 2023 147.70 148.76 146.23 146.90 679,203 -1.74(-1.17%)
Jan 24, 2023 149.07 150.09 147.53 148.64 622,820 -0.39(-0.26%)
Jan 23, 2023 147.36 149.76 146.27 149.04 722,473 +1.87(+1.27%)
Jan 20, 2023 144.87 147.21 143.48 147.16 626,308 +2.53(+1.75%)
Jan 19, 2023 144.42 146.12 143.97 144.63 549,901 -0.80(-0.55%)
Jan 18, 2023 146.80 147.45 144.85 145.43 711,821 -0.91(-0.62%)
Jan 17, 2023 146.18 147.22 145.28 146.34 519,179 +0.55(+0.38%)
Jan 13, 2023 144.41 146.53 144.02 145.78 498,764 -0.29(-0.20%)
Jan 12, 2023 144.99 146.50 143.24 146.07 710,579 +2.04(+1.42%)
Jan 11, 2023 139.94 144.13 139.94 144.03 767,945 +5.66(+4.09%)
Jan 10, 2023 136.55 138.45 136.28 138.37 410,956 +1.00(+0.73%)
Jan 09, 2023 138.40 139.36 137.17 137.37 640,378 -0.95(-0.68%)
Jan 06, 2023 134.78 138.81 134.27 138.32 690,660 +4.26(+3.18%)
Jan 05, 2023 136.09 136.26 133.38 134.05 1,040,739 -3.60(-2.61%)
Jan 04, 2023 136.52 139.46 136.36 137.65 749,929 +2.61(+1.93%)
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.