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 (%)
Jan 31, 2023	148.95	153.44	148.95	152.33	1,231,883	+3.19(+2.14%)
Jan 30, 2023	150.82	152.38	148.99	149.15	638,706	-3.13(-2.05%)
Jan 27, 2023	148.92	152.53	148.43	152.27	914,316	+3.30(+2.21%)
Jan 26, 2023	149.64	150.16	147.73	148.98	602,287	+0.42(+0.28%)
Jan 25, 2023	149.36	150.44	147.89	148.56	671,617	-1.76(-1.17%)
Jan 24, 2023	150.76	151.79	149.19	150.32	615,863	-0.40(-0.26%)
Jan 23, 2023	149.02	151.45	147.92	150.72	714,404	+1.90(+1.27%)
Jan 20, 2023	146.50	148.87	145.10	148.82	619,313	+2.56(+1.75%)
Jan 19, 2023	146.05	147.77	145.59	146.27	543,759	-0.81(-0.55%)
Jan 18, 2023	148.46	149.12	146.48	147.07	703,870	-0.92(-0.62%)
Jan 17, 2023	147.83	148.88	146.92	147.99	513,380	+0.56(+0.38%)
Jan 13, 2023	146.04	148.19	145.65	147.43	493,194	-0.29(-0.20%)
Jan 12, 2023	146.63	148.15	144.86	147.72	702,642	+2.07(+1.42%)
Jan 11, 2023	141.52	145.76	141.52	145.66	759,368	+5.72(+4.09%)
Jan 10, 2023	138.10	140.01	137.82	139.94	406,366	+1.01(+0.73%)
Jan 09, 2023	139.96	140.93	138.72	138.92	633,226	-0.96(-0.68%)
Jan 06, 2023	136.31	140.38	135.78	139.88	682,946	+4.31(+3.18%)
Jan 05, 2023	137.62	137.80	134.88	135.57	1,029,115	-3.64(-2.61%)
Jan 04, 2023	138.06	141.03	137.90	139.21	741,553	+2.63(+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.