Indicators

Alexandria Real Estate Equities (NY: ARE )

116.24 -1.06 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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	158.58	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.