Indicators

Alexandria Real Estate Equities (NY: ARE )

119.67 +1.57 (+1.33%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	174.33	179.18		179.06	1,547,399	+4.85(+2.79%)
Jan 28, 2022	170.86	174.30	168.20	174.20	1,505,255	+3.69(+2.17%)
Jan 27, 2022	176.07	177.75	169.63	170.51	1,290,919	-3.84(-2.20%)
Jan 26, 2022	178.98	181.23	173.43	174.35	1,152,626	-4.08(-2.29%)
Jan 25, 2022	177.53	179.68	175.06	178.43	1,380,575	-1.01(-0.56%)
Jan 24, 2022	178.36	180.10	172.54	179.44	1,546,460	-1.21(-0.67%)
Jan 21, 2022	182.26	183.12	180.00	180.65	1,447,978	-1.61(-0.88%)
Jan 20, 2022	189.55	190.94	182.07	182.26	1,094,693	-7.36(-3.88%)
Jan 19, 2022	191.29	193.15	189.57	189.62	897,541	-0.97(-0.51%)
Jan 18, 2022	192.63	192.91	189.71	190.59	746,490	-2.66(-1.37%)
Jan 14, 2022				193.24	0	+0.38(+0.20%)
Jan 13, 2022	193.76	193.99	192.35	192.87	745,562	-0.09(-0.05%)
Jan 12, 2022	191.70	193.95	190.93	192.96	581,772	+1.24(+0.65%)
Jan 11, 2022	190.98	192.52	189.37	191.72	1,004,691	+0.73(+0.38%)
Jan 10, 2022	191.01	191.07	188.50	190.98	1,258,003	-1.09(-0.56%)
Jan 07, 2022	191.41	193.37	191.06	192.07	1,439,478	-0.77(-0.40%)
Jan 06, 2022	190.97	193.50	188.95	192.84	1,964,093	+2.93(+1.54%)
Jan 05, 2022	192.99	193.19	188.55	189.91	5,276,658	-13.02(-6.42%)
Jan 04, 2022	202.98	204.99	202.09	202.93	614,207	+0.91(+0.45%)

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.