Indicators

Alexandria Real Estate Equities (NY: ARE )

124.16 -0.02 (-0.01%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	144.47	146.21	143.59	146.04	983,049	+1.42(+0.98%)
Nov 27, 2020	145.17	145.58	144.09	144.63	281,619	-0.39(-0.27%)
Nov 25, 2020	144.80	145.52	143.66	145.02	551,916	+0.20(+0.14%)
Nov 24, 2020	147.85	148.43	144.53	144.82	1,128,823	-1.44(-0.98%)
Nov 23, 2020	147.01	148.22	145.83	146.26	833,020	-0.15(-0.10%)
Nov 20, 2020	146.17	147.06	145.29	146.41	585,436	+0.36(+0.24%)
Nov 19, 2020	144.56	146.23	143.31	146.05	532,719	+1.08(+0.74%)
Nov 18, 2020	147.56	149.02	144.97	144.97	620,559	-2.46(-1.67%)
Nov 17, 2020	146.97	147.57	145.76	147.44	616,251	-0.04(-0.02%)
Nov 16, 2020	148.70	149.13	144.17	147.47	956,875	+0.86(+0.58%)
Nov 13, 2020	144.15	146.96	144.09	146.62	802,032	+2.68(+1.86%)
Nov 12, 2020	145.01	145.55	142.65	143.94	926,724	-1.23(-0.85%)
Nov 11, 2020	144.79	145.90	143.35	145.17	1,005,204	+0.88(+0.61%)
Nov 10, 2020	137.82	144.39	137.03	144.29	1,593,376	+6.86(+4.99%)
Nov 09, 2020	146.89	151.16	137.05	137.43	1,936,042	-2.72(-1.94%)
Nov 06, 2020	140.86	142.43	139.54	140.15	1,198,789	-1.13(-0.80%)
Nov 05, 2020	142.36	142.64	140.34	141.28	686,720	-0.22(-0.16%)
Nov 04, 2020	139.69	142.81	139.25	141.50	1,278,210	+2.58(+1.86%)
Nov 03, 2020	139.38	140.25	138.16	138.93	1,018,458	+0.74(+0.54%)

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.