Indicators

Alexandria Real Estate Equities (NY: ARE )

124.17 +0.11 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	149.95	151.64	148.39	149.99	1,724,770	-0.21(-0.14%)
Jan 28, 2021	149.21	152.48	148.84	150.20	583,148	+0.99(+0.66%)
Jan 27, 2021	150.83	151.79	148.10	149.21	786,523	-2.49(-1.64%)
Jan 26, 2021	152.35	153.20	150.84	151.70	442,341	-0.42(-0.28%)
Jan 25, 2021	151.15	152.85	150.20	152.12	928,336	+0.57(+0.38%)
Jan 22, 2021	153.45	154.49	151.55	151.55	768,186	-2.51(-1.63%)
Jan 21, 2021	153.35	154.30	152.60	154.06	746,077	+0.55(+0.36%)
Jan 20, 2021	149.39	154.55	149.05	153.51	1,131,485	+4.06(+2.71%)
Jan 19, 2021	151.98	152.10	148.99	149.45	1,132,978	-1.67(-1.11%)
Jan 15, 2021	150.20	151.45	148.59	151.12	998,697	+0.63(+0.42%)
Jan 14, 2021	151.91	152.45	150.03	150.50	1,480,523	-1.10(-0.73%)
Jan 13, 2021	147.99	152.50	147.29	151.60	2,249,061	+4.39(+2.98%)
Jan 12, 2021	147.30	148.23	145.39	147.21	2,342,613	-0.68(-0.46%)
Jan 11, 2021	148.52	149.14	147.18	147.89	787,941	-1.02(-0.69%)
Jan 08, 2021	148.94	149.44	147.08	148.92	1,073,343	+0.51(+0.35%)
Jan 07, 2021	148.46	149.37	147.10	148.40	1,599,971	+1.88(+1.28%)
Jan 06, 2021	147.43	148.03	145.19	146.53	4,878,240	-6.59(-4.30%)
Jan 05, 2021	152.87	154.91	152.70	153.12	871,881	-0.16(-0.11%)

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.