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 29, 2019 121.36 121.36 120.26 120.75 891,838 -0.57(-0.47%)
Mar 28, 2019 120.51 121.35 120.02 121.32 510,124 +1.09(+0.91%)
Mar 27, 2019 120.98 121.23 119.57 120.22 489,845 -0.77(-0.64%)
Mar 26, 2019 119.34 121.04 119.34 121.00 495,425 +1.82(+1.52%)
Mar 25, 2019 119.26 119.76 118.17 119.18 431,510 -0.04(-0.04%)
Mar 22, 2019 119.59 120.76 119.17 119.22 518,742 -0.61(-0.51%)
Mar 21, 2019 117.66 120.31 117.47 119.84 706,780 +1.82(+1.54%)
Mar 20, 2019 117.53 118.64 116.53 118.02 889,985 +0.50(+0.43%)
Mar 19, 2019 118.00 118.24 117.05 117.52 746,364 -0.45(-0.38%)
Mar 18, 2019 118.47 119.34 117.26 117.96 872,896 -0.25(-0.21%)
Mar 15, 2019 119.34 119.58 117.89 118.22 2,821,703 -1.13(-0.94%)
Mar 14, 2019 118.74 119.37 118.69 119.34 909,633 +0.44(+0.37%)
Mar 13, 2019 118.21 119.51 118.21 118.90 942,833 +1.00(+0.85%)
Mar 12, 2019 117.49 118.64 117.20 117.90 989,631 +0.64(+0.54%)
Mar 11, 2019 116.24 117.44 116.24 117.26 931,801 +1.51(+1.30%)
Mar 08, 2019 114.80 115.89 114.62 115.76 868,810 +0.76(+0.66%)
Mar 07, 2019 115.85 116.35 114.68 115.00 838,477 -0.71(-0.62%)
Mar 06, 2019 115.72 116.30 115.27 115.72 798,215 +0.13(+0.11%)
Mar 05, 2019 115.21 116.26 114.94 115.59 829,317 +0.37(+0.32%)
Mar 04, 2019 114.70 115.31 113.77 115.22 797,497 +0.88(+0.77%)
Mar 01, 2019 114.50 114.88 112.95 114.34 882,480 +0.02(+0.01%)
Feb 28, 2019 113.64 115.91 112.87 114.32 1,367,363 +0.79(+0.70%)
Feb 27, 2019 113.74 114.55 112.62 113.53 784,123 -0.98(-0.86%)
Feb 26, 2019 114.68 114.83 113.97 114.51 721,568 +0.08(+0.07%)
Feb 25, 2019 115.23 115.28 114.33 114.43 545,152 -0.59(-0.51%)
Feb 22, 2019 114.24 115.60 113.81 115.02 693,241 +1.03(+0.91%)
Feb 21, 2019 113.07 114.12 112.21 113.98 667,940 +0.44(+0.38%)
Feb 20, 2019 113.92 113.98 112.48 113.55 642,650 -0.60(-0.53%)
Feb 19, 2019 113.70 114.57 112.93 114.15 578,217 +0.70(+0.62%)
Feb 15, 2019 113.14 113.57 112.70 113.45 747,327 +0.82(+0.72%)
Feb 14, 2019 113.08 113.48 111.82 112.64 626,539 -0.52(-0.46%)
Feb 13, 2019 111.00 113.32 110.80 113.16 682,228 +1.64(+1.47%)
Feb 12, 2019 112.49 112.81 111.27 111.52 933,354 -0.96(-0.85%)
Feb 11, 2019 111.27 112.53 110.75 112.48 867,996 +1.12(+1.00%)
Feb 08, 2019 111.22 111.89 110.59 111.36 666,971 -0.30(-0.26%)
Feb 07, 2019 108.44 111.88 108.28 111.65 1,158,084 +3.12(+2.88%)
Feb 06, 2019 108.97 109.06 107.89 108.53 906,527 -0.62(-0.57%)
Feb 05, 2019 110.83 110.88 108.52 109.15 1,052,295 -1.00(-0.91%)
Feb 04, 2019 109.68 110.16 108.83 110.16 998,680 +0.25(+0.23%)
Feb 01, 2019 110.84 111.22 107.66 109.90 964,143 -0.90(-0.81%)
Jan 31, 2019 108.59 110.95 107.63 110.80 1,033,773 +1.98(+1.82%)
Jan 30, 2019 107.94 109.02 107.63 108.83 829,357 +1.08(+1.00%)
Jan 29, 2019 106.18 107.81 105.90 107.75 824,741 +1.52(+1.43%)
Jan 28, 2019 105.03 106.25 105.03 106.23 777,086 +0.72(+0.69%)
Jan 25, 2019 104.14 105.55 103.80 105.50 604,803 +1.82(+1.75%)
Jan 24, 2019 104.04 104.24 103.29 103.69 509,898 -0.46(-0.44%)
Jan 23, 2019 104.59 104.95 103.69 104.15 876,873 -0.49(-0.47%)
Jan 22, 2019 104.28 104.73 103.69 104.64 908,844 +0.10(+0.10%)
Jan 18, 2019 103.77 104.78 103.64 104.54 918,022 +1.27(+1.23%)
Jan 17, 2019 102.25 103.32 102.20 103.27 1,212,275 +0.72(+0.70%)
Jan 16, 2019 101.43 102.84 101.25 102.55 865,667 +0.82(+0.80%)
Jan 15, 2019 100.42 101.81 100.42 101.73 425,034 +1.46(+1.46%)
Jan 14, 2019 100.91 101.11 100.03 100.27 814,349 -0.97(-0.96%)
Jan 11, 2019 100.49 101.36 99.69 101.24 834,338 +0.65(+0.64%)
Jan 10, 2019 98.60 100.73 98.04 100.59 737,816 +1.91(+1.94%)
Jan 09, 2019 98.51 98.91 97.42 98.68 937,128 +0.43(+0.44%)
Jan 08, 2019 96.47 98.57 96.47 98.25 1,157,735 +2.23(+2.32%)
Jan 07, 2019 95.48 97.05 95.48 96.02 756,802 +0.59(+0.62%)
Jan 04, 2019 95.14 96.61 94.94 95.43 815,319 +0.97(+1.02%)
Jan 03, 2019 93.67 95.98 93.47 94.47 962,536 +0.77(+0.83%)
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.