Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

121.25 -0.97 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 150.04 153.20 150.04 152.75 1,100,328 +2.38(+1.58%)
Jul 28, 2022 146.71 150.77 146.28 150.38 1,619,336 +4.54(+3.11%)
Jul 27, 2022 144.37 146.87 142.32 145.84 1,265,913 +1.64(+1.14%)
Jul 26, 2022 139.48 144.93 138.96 144.19 1,695,659 +5.71(+4.13%)
Jul 25, 2022 138.03 139.57 137.55 138.48 872,444 +0.06(+0.05%)
Jul 22, 2022 137.99 139.94 136.84 138.42 1,141,310 +1.87(+1.37%)
Jul 21, 2022 135.87 137.11 134.60 136.55 1,732,767 +0.36(+0.26%)
Jul 20, 2022 135.81 137.62 134.73 136.19 1,508,415 +1.14(+0.85%)
Jul 19, 2022 132.09 135.15 131.91 135.04 1,295,298 +4.33(+3.31%)
Jul 18, 2022 132.66 133.28 130.12 130.71 1,047,726 -0.88(-0.66%)
Jul 15, 2022 128.67 131.64 128.13 131.59 916,043 +4.97(+3.93%)
Jul 14, 2022 127.59 128.91 126.40 126.61 1,189,692 -3.01(-2.32%)
Jul 13, 2022 130.14 131.09 128.94 129.63 1,329,914 -2.33(-1.77%)
Jul 12, 2022 131.13 133.02 131.01 131.96 1,083,343 -0.24(-0.18%)
Jul 11, 2022 133.71 134.94 131.75 132.20 775,094 -2.65(-1.97%)
Jul 08, 2022 137.36 137.36 134.81 134.85 1,159,308 -3.00(-2.18%)
Jul 07, 2022 138.63 140.31 137.58 137.85 1,169,460 -0.38(-0.27%)
Jul 06, 2022 138.36 139.96 137.81 138.23 847,444 +0.65(+0.47%)
Jul 05, 2022 135.30 137.62 133.41 137.59 787,669 +1.10(+0.80%)
Jul 01, 2022 133.50 137.20 132.86 136.49 742,983 +2.86(+2.14%)
Jun 30, 2022 131.83 135.04 130.71 133.63 1,472,893 +0.45(+0.34%)
Jun 29, 2022 131.55 133.98 131.36 133.18 984,509 +1.12(+0.85%)
Jun 28, 2022 133.90 135.74 131.81 132.06 1,535,462 -1.06(-0.80%)
Jun 27, 2022 131.02 134.15 130.85 133.12 1,885,666 +1.95(+1.48%)
Jun 24, 2022 127.16 131.67 126.84 131.17 2,032,297 +5.10(+4.05%)
Jun 23, 2022 121.59 126.31 121.59 126.07 1,493,262 +4.17(+3.42%)
Jun 22, 2022 119.18 123.21 119.08 121.91 2,040,583 +1.62(+1.35%)
Jun 21, 2022 121.45 122.67 120.13 120.29 1,872,627 -0.15(-0.12%)
Jun 17, 2022 118.81 121.46 118.81 120.43 4,146,237 +1.13(+0.95%)
Jun 16, 2022 121.03 121.66 118.83 119.30 1,410,481 -4.74(-3.82%)
Jun 15, 2022 125.19 126.85 122.80 124.04 1,493,096 +0.33(+0.27%)
Jun 14, 2022 125.45 126.62 122.99 123.72 2,248,956 -1.22(-0.98%)
Jun 13, 2022 130.38 131.22 124.23 124.94 1,504,971 -8.75(-6.55%)
Jun 10, 2022 135.33 135.82 133.66 133.69 1,073,494 -3.82(-2.78%)
Jun 09, 2022 141.93 142.88 137.35 137.51 1,208,412 -5.13(-3.59%)
Jun 08, 2022 148.86 148.86 142.37 142.64 1,073,217 -7.53(-5.01%)
Jun 07, 2022 147.91 150.24 145.33 150.17 1,105,058 +1.60(+1.08%)
Jun 06, 2022 150.48 150.90 148.17 148.57 964,430 -0.73(-0.49%)
Jun 03, 2022 150.79 150.86 149.00 149.31 578,699 -3.00(-1.97%)
Jun 02, 2022 149.06 152.41 148.41 152.30 630,488 +2.59(+1.73%)
Jun 01, 2022 151.73 152.28 148.25 149.71 981,952 -1.96(-1.29%)
May 31, 2022 152.76 153.24 151.15 151.66 1,663,036 -2.41(-1.57%)
May 27, 2022 150.00 154.56 150.00 154.07 791,488 +4.83(+3.24%)
May 26, 2022 148.12 150.23 146.16 149.24 1,389,228 +2.76(+1.88%)
May 25, 2022 146.22 148.23 145.69 146.48 1,147,892 +0.03(+0.02%)
May 24, 2022 147.08 147.08 143.89 146.45 1,194,512 -0.42(-0.29%)
May 23, 2022 147.52 148.77 144.84 146.87 808,097 +0.91(+0.63%)
May 20, 2022 144.40 146.12 143.62 145.96 1,754,984 +1.73(+1.20%)
May 19, 2022 144.31 146.54 143.43 144.23 1,229,576 -0.16(-0.11%)
May 18, 2022 150.78 150.83 143.82 144.40 947,719 -6.89(-4.55%)
May 17, 2022 151.66 151.76 149.53 151.29 1,165,108 +0.54(+0.36%)
May 16, 2022 152.42 152.56 150.04 150.75 765,963 -1.37(-0.90%)
May 13, 2022 149.71 152.15 147.43 152.12 1,560,338 +4.10(+2.77%)
May 12, 2022 147.50 149.53 146.00 148.02 1,464,273 +0.22(+0.15%)
May 11, 2022 149.09 152.25 147.63 147.80 1,466,910 -1.32(-0.88%)
May 10, 2022 154.70 156.56 148.66 149.11 1,291,371 -3.76(-2.46%)
May 09, 2022 159.71 160.38 152.27 152.87 1,358,310 -8.60(-5.33%)
May 06, 2022 163.43 163.55 159.63 161.47 796,053 -2.28(-1.40%)
May 05, 2022 167.80 168.78 162.10 163.75 1,015,736 -4.69(-2.78%)
May 04, 2022 165.13 168.78 163.49 168.44 861,416 +3.47(+2.11%)
May 03, 2022 163.75 166.46 162.47 164.97 922,966 +2.16(+1.32%)
May 02, 2022 166.37 167.21 159.03 162.81 1,174,346 -3.66(-2.20%)
Apr 29, 2022 173.13 173.48 166.07 166.48 1,514,502 -7.57(-4.35%)
Apr 28, 2022 172.23 174.48 171.28 174.04 875,884 +2.80(+1.63%)
Apr 27, 2022 173.81 174.92 171.22 171.25 1,041,406 -2.94(-1.69%)
Apr 26, 2022 173.64 177.71 173.59 174.19 992,799 -2.19(-1.24%)
Apr 25, 2022 178.85 179.10 174.21 176.38 1,383,978 -2.54(-1.42%)
Apr 22, 2022 182.06 182.21 178.92 178.92 804,392 -3.55(-1.94%)
Apr 21, 2022 184.66 185.88 182.37 182.47 1,003,335 -1.22(-0.66%)
Apr 20, 2022 180.90 184.16 180.57 183.69 827,454 +3.14(+1.74%)
Apr 19, 2022 178.61 181.10 176.98 180.54 678,543 +3.11(+1.75%)
Apr 18, 2022 179.57 180.03 176.70 177.44 530,880 -1.85(-1.03%)
Apr 14, 2022 181.76 182.83 179.00 179.29 872,845 -1.94(-1.07%)
Apr 13, 2022 180.64 181.78 178.98 181.23 783,466 +0.78(+0.44%)
Apr 12, 2022 181.49 182.19 178.51 180.44 938,598 -1.01(-0.56%)
Apr 11, 2022 185.42 185.42 180.23 181.46 1,131,849 -3.97(-2.14%)
Apr 08, 2022 185.96 186.29 183.49 185.42 725,327 -0.61(-0.33%)
Apr 07, 2022 187.99 187.99 184.76 186.03 1,021,884 -2.46(-1.30%)
Apr 06, 2022 184.34 188.85 183.68 188.49 851,724 +3.21(+1.73%)
Apr 05, 2022 185.12 188.75 184.79 185.28 878,323 -0.33(-0.18%)
Apr 04, 2022 187.81 189.04 184.61 185.61 685,139 -2.62(-1.39%)
Apr 01, 2022 184.41 188.44 184.16 188.24 771,759 +4.31(+2.34%)
Mar 31, 2022 185.45 188.29 183.92 183.92 1,426,080 -0.76(-0.41%)
Mar 30, 2022 183.38 185.07 183.00 184.68 789,553 +0.54(+0.29%)
Mar 29, 2022 181.66 184.29 180.36 184.14 1,213,850 +5.40(+3.02%)
Mar 28, 2022 177.80 179.02 176.89 178.75 845,277 +1.55(+0.87%)
Mar 25, 2022 175.07 177.52 174.06 177.20 789,675 +2.84(+1.63%)
Mar 24, 2022 172.66 174.50 171.80 174.36 573,359 +1.46(+0.85%)
Mar 23, 2022 174.94 175.70 172.66 172.89 780,638 -2.73(-1.55%)
Mar 22, 2022 176.45 177.19 175.14 175.62 978,695 -0.25(-0.14%)
Mar 21, 2022 177.09 178.34 175.00 175.87 806,556 -1.91(-1.07%)
Mar 18, 2022 176.91 178.33 175.79 177.78 3,807,693 +1.47(+0.83%)
Mar 17, 2022 173.61 177.02 173.61 176.31 689,022 +2.18(+1.25%)
Mar 16, 2022 174.40 176.30 170.25 174.13 1,125,883 +0.78(+0.45%)
Mar 15, 2022 172.92 174.37 171.88 173.35 773,677 +2.12(+1.24%)
Mar 14, 2022 172.43 173.15 170.32 171.23 788,690 +0.00(+0.00%)
Mar 11, 2022 174.45 175.28 170.40 171.23 1,021,208 -2.68(-1.54%)
Mar 10, 2022 172.66 174.13 173.91 948,076 -0.75(-0.43%)
Mar 09, 2022 175.75 177.22 174.45 174.66 908,901 +1.28(+0.74%)
Mar 08, 2022 171.60 176.19 170.58 173.38 1,280,909 +1.24(+0.72%)
Mar 07, 2022 177.15 178.46 172.14 172.15 916,080 -4.74(-2.68%)
Mar 04, 2022 173.76 177.62 173.76 176.89 882,320 +2.23(+1.28%)
Mar 03, 2022 173.41 175.47 170.95 174.66 858,653 +2.33(+1.35%)
Mar 02, 2022 171.09 173.33 170.64 172.33 1,002,672 +1.66(+0.97%)
Mar 01, 2022 172.38 173.42 169.82 170.67 1,695,662 -1.44(-0.84%)
Feb 28, 2022 173.47 175.16 170.53 172.11 1,430,652 -3.89(-2.21%)
Feb 25, 2022 173.65 176.20 172.66 176.00 979,364 +3.26(+1.89%)
Feb 24, 2022 165.51 173.42 165.51 172.74 1,397,000 +3.94(+2.34%)
Feb 23, 2022 171.33 172.93 168.15 168.79 1,201,515 -1.66(-0.98%)
Feb 22, 2022 168.69 171.11 168.25 170.46 1,344,998 +1.79(+1.06%)
Feb 18, 2022 168.67 0 -0.36(-0.22%)
Feb 17, 2022 169.27 170.29 167.90 169.03 1,074,219 -0.98(-0.58%)
Feb 16, 2022 168.57 170.50 166.97 170.01 660,941 +1.74(+1.03%)
Feb 15, 2022 168.48 169.75 167.81 168.28 807,443 +1.42(+0.85%)
Feb 14, 2022 168.93 169.88 166.05 166.86 904,200 -1.84(-1.09%)
Feb 11, 2022 168.95 170.51 166.66 168.70 1,428,636 +0.40(+0.24%)
Feb 10, 2022 170.03 173.09 167.30 168.30 1,831,137 -5.40(-3.11%)
Feb 09, 2022 172.12 173.76 171.87 173.70 1,081,683 +3.82(+2.25%)
Feb 08, 2022 170.37 171.12 168.13 169.88 1,053,960 -0.55(-0.33%)
Feb 07, 2022 173.18 173.57 170.04 170.44 1,237,402 -2.77(-1.60%)
Feb 04, 2022 173.84 175.73 171.85 173.21 937,648 -1.07(-0.62%)
Feb 03, 2022 177.89 173.87 174.28 1,059,560 -4.66(-2.61%)
Feb 02, 2022 177.64 180.87 177.63 178.94 934,407 +1.49(+0.84%)
Feb 01, 2022 176.91 178.75 175.17 177.46 1,211,153 +0.40(+0.23%)
Jan 31, 2022 172.38 177.18 177.06 1,564,878 +4.80(+2.79%)
Jan 28, 2022 168.95 172.36 166.32 172.26 1,522,257 +3.65(+2.17%)
Jan 27, 2022 174.10 175.76 167.73 168.60 1,305,501 -3.80(-2.20%)
Jan 26, 2022 176.98 179.21 171.49 172.40 1,165,646 -4.04(-2.29%)
Jan 25, 2022 175.55 177.67 173.10 176.44 1,396,169 -1.00(-0.56%)
Jan 24, 2022 176.36 178.09 170.61 177.44 1,563,928 -1.20(-0.67%)
Jan 21, 2022 180.23 181.07 177.99 178.64 1,464,334 -1.59(-0.88%)
Jan 20, 2022 187.43 188.81 180.03 180.23 1,107,058 -7.28(-3.88%)
Jan 19, 2022 189.15 190.99 187.45 187.50 907,679 -0.95(-0.51%)
Jan 18, 2022 190.48 190.76 187.59 188.46 754,922 -2.63(-1.37%)
Jan 14, 2022 191.09 0 +0.37(+0.20%)
Jan 13, 2022 191.59 191.82 190.20 190.71 753,984 -0.09(-0.05%)
Jan 12, 2022 189.56 191.78 188.80 190.80 588,343 +1.23(+0.65%)
Jan 11, 2022 188.85 190.37 187.25 189.58 1,016,039 +0.73(+0.38%)
Jan 10, 2022 188.88 188.94 186.39 188.85 1,272,213 -1.07(-0.56%)
Jan 07, 2022 189.27 191.21 188.92 189.92 1,455,737 -0.76(-0.40%)
Jan 06, 2022 188.83 191.34 186.84 190.69 1,986,279 +2.90(+1.54%)
Jan 05, 2022 190.83 191.03 186.44 187.79 5,336,261 -12.88(-6.42%)
Jan 04, 2022 200.71 202.70 199.83 200.66 621,145 +0.90(+0.45%)
Jan 03, 2022 202.79 203.85 196.24 199.76 847,103 -2.84(-1.40%)
Dec 31, 2021 203.28 204.42 202.53 202.61 493,520 -0.18(-0.09%)
Dec 30, 2021 202.34 203.41 201.61 202.79 615,676 +0.67(+0.33%)
Dec 29, 2021 200.98 202.53 199.71 202.12 557,434 +1.43(+0.71%)
Dec 28, 2021 199.53 201.44 198.69 200.69 496,582 +1.71(+0.86%)
Dec 27, 2021 197.12 199.17 196.44 198.98 516,160 +2.23(+1.13%)
Dec 23, 2021 198.79 198.89 195.77 196.75 496,463 -1.39(-0.70%)
Dec 22, 2021 196.73 198.20 196.36 198.14 657,990 +1.52(+0.77%)
Dec 21, 2021 195.26 197.89 195.26 196.62 987,594 +2.15(+1.11%)
Dec 20, 2021 192.55 194.57 190.93 194.47 854,327 -0.24(-0.12%)
Dec 17, 2021 195.79 198.50 194.42 194.70 2,073,734 -1.08(-0.55%)
Dec 16, 2021 198.06 198.41 194.30 195.79 790,240 -1.81(-0.91%)
Dec 15, 2021 192.53 198.32 192.36 197.60 929,627 +5.95(+3.10%)
Dec 14, 2021 193.53 193.53 189.22 191.65 711,322 -1.85(-0.96%)
Dec 13, 2021 191.33 194.39 190.47 193.50 884,937 +1.90(+0.99%)
Dec 10, 2021 191.52 191.95 190.66 191.60 664,066 +0.86(+0.45%)
Dec 09, 2021 191.73 192.79 190.14 190.74 667,229 -1.20(-0.63%)
Dec 08, 2021 189.85 192.29 189.08 191.95 619,334 +1.45(+0.76%)
Dec 07, 2021 187.49 190.78 186.78 190.50 911,785 +4.24(+2.28%)
Dec 06, 2021 184.10 188.70 183.91 186.26 712,144 +3.05(+1.66%)
Dec 03, 2021 184.01 184.48 180.92 183.21 883,957 +0.04(+0.02%)
Dec 02, 2021 180.13 184.00 180.13 183.17 704,993 +4.00(+2.23%)
Dec 01, 2021 181.71 185.94 179.15 179.17 1,065,230 -1.70(-0.94%)
Nov 30, 2021 184.33 185.00 180.86 180.87 1,684,423 -4.69(-2.53%)
Nov 29, 2021 186.19 188.61 184.79 185.56 801,398 +0.73(+0.40%)
Nov 26, 2021 188.10 189.68 184.72 184.83 470,426 -5.36(-2.82%)
Nov 24, 2021 186.74 190.94 186.27 190.19 602,440 +3.55(+1.90%)
Nov 23, 2021 183.96 187.15 183.44 186.64 688,309 +2.46(+1.34%)
Nov 22, 2021 186.50 187.16 184.10 184.18 709,533 -2.59(-1.39%)
Nov 19, 2021 187.15 188.03 185.12 186.78 770,996 +0.18(+0.10%)
Nov 18, 2021 187.72 188.18 186.17 186.59 655,296 -0.79(-0.42%)
Nov 17, 2021 185.37 187.61 182.69 187.38 636,300 +0.95(+0.51%)
Nov 16, 2021 186.62 187.08 184.41 186.43 508,549 +0.16(+0.09%)
Nov 15, 2021 186.18 186.31 184.11 186.27 505,166 +0.44(+0.24%)
Nov 12, 2021 185.96 186.99 184.79 185.83 479,235 -0.03(-0.02%)
Nov 11, 2021 185.28 185.98 183.36 185.85 400,829 +0.15(+0.08%)
Nov 10, 2021 186.69 185.70 185.71 589,592 -1.38(-0.74%)
Nov 09, 2021 187.02 187.48 185.74 187.09 323,096 +0.24(+0.13%)
Nov 08, 2021 186.97 186.97 185.19 186.85 442,335 +0.42(+0.22%)
Nov 05, 2021 187.40 189.69 186.06 186.43 514,528 +0.09(+0.05%)
Nov 04, 2021 187.72 189.49 185.75 186.34 633,015 -1.26(-0.67%)
Nov 03, 2021 186.18 187.91 185.91 187.61 648,470 +1.90(+1.02%)
Nov 02, 2021 186.05 186.23 184.20 185.71 494,926 +0.38(+0.21%)
Nov 01, 2021 184.58 185.44 182.48 185.33 393,307 +0.78(+0.42%)
Oct 29, 2021 185.33 186.27 183.57 184.55 792,867 -1.61(-0.86%)
Oct 28, 2021 186.39 188.63 184.46 186.16 559,468 +0.01(+0.00%)
Oct 27, 2021 189.82 190.19 185.82 186.15 901,155 -2.79(-1.48%)
Oct 26, 2021 189.16 188.94 737,986 +0.05(+0.03%)
Oct 25, 2021 188.51 189.21 187.27 188.89 573,372 +0.63(+0.34%)
Oct 22, 2021 187.52 189.63 187.26 188.26 743,663 +1.52(+0.81%)
Oct 21, 2021 186.55 187.21 185.35 186.74 506,502 +0.73(+0.39%)
Oct 20, 2021 184.34 186.25 184.34 186.01 620,850 +2.34(+1.27%)
Oct 19, 2021 184.11 184.21 182.56 183.67 359,319 +0.34(+0.18%)
Oct 18, 2021 180.93 183.48 180.53 183.33 613,248 +1.03(+0.56%)
Oct 15, 2021 182.54 183.40 181.16 182.30 562,733 +0.71(+0.39%)
Oct 14, 2021 180.03 181.79 179.78 181.59 659,966 +3.02(+1.69%)
Oct 13, 2021 175.60 178.73 174.88 178.57 671,095 +2.75(+1.56%)
Oct 12, 2021 174.70 176.13 173.53 175.82 496,115 +2.37(+1.37%)
Oct 11, 2021 173.12 174.26 171.59 173.45 652,593 -0.52(-0.30%)
Oct 08, 2021 176.59 176.59 173.94 173.97 331,589 -2.43(-1.38%)
Oct 07, 2021 177.67 178.34 176.01 176.41 541,649 -0.04(-0.03%)
Oct 06, 2021 172.98 176.48 171.29 176.45 652,987 +2.76(+1.59%)
Oct 05, 2021 175.72 176.42 173.59 173.69 614,167 -1.82(-1.04%)
Oct 04, 2021 175.00 176.63 174.98 175.51 512,064 +0.10(+0.06%)
Oct 01, 2021 174.18 176.32 172.75 175.41 865,922 +2.68(+1.55%)
Sep 30, 2021 175.24 175.57 172.45 172.74 979,050 -1.60(-0.92%)
Sep 29, 2021 172.92 175.00 172.92 174.34 621,639 +2.14(+1.24%)
Sep 28, 2021 171.67 172.65 170.60 172.19 667,435 -0.52(-0.30%)
Sep 27, 2021 175.81 176.51 172.64 172.72 596,025 -2.89(-1.65%)
Sep 24, 2021 176.53 176.53 175.31 175.61 451,989 -1.20(-0.68%)
Sep 23, 2021 176.92 178.11 176.65 176.81 534,596 +0.17(+0.10%)
Sep 22, 2021 176.44 177.17 174.92 176.64 713,199 +1.63(+0.93%)
Sep 21, 2021 176.69 177.80 174.97 175.02 1,104,323 -0.76(-0.43%)
Sep 20, 2021 173.38 176.97 173.23 175.78 1,681,753 +1.54(+0.88%)
Sep 17, 2021 176.75 177.71 173.96 174.24 2,549,468 -3.83(-2.15%)
Sep 16, 2021 178.86 179.71 177.52 178.07 956,738 -0.62(-0.35%)
Sep 15, 2021 179.31 179.81 178.49 178.69 990,996 -0.57(-0.32%)
Sep 14, 2021 180.32 181.15 178.49 179.26 612,273 -0.46(-0.25%)
Sep 13, 2021 180.80 181.60 179.16 179.72 641,821 +0.24(+0.14%)
Sep 10, 2021 182.33 182.65 179.37 179.47 700,136 -2.44(-1.34%)
Sep 09, 2021 185.88 187.43 181.78 181.92 627,216 -4.84(-2.59%)
Sep 08, 2021 184.32 187.70 184.31 186.76 540,606 +1.71(+0.92%)
Sep 07, 2021 187.28 187.28 183.77 185.06 695,502 -2.26(-1.21%)
Sep 03, 2021 187.02 187.42 185.25 187.32 790,243 -0.08(-0.04%)
Sep 02, 2021 187.71 187.73 185.36 187.40 1,091,565 -0.21(-0.11%)
Sep 01, 2021 185.74 188.52 185.15 187.61 1,221,202 +2.13(+1.15%)
Aug 31, 2021 184.78 186.26 183.97 185.48 1,862,180 +0.40(+0.22%)
Aug 30, 2021 184.16 185.23 183.80 185.07 719,791 +0.92(+0.50%)
Aug 27, 2021 184.42 184.88 183.85 184.16 643,296 +0.23(+0.13%)
Aug 26, 2021 183.12 184.53 182.36 183.92 441,526 +0.72(+0.39%)
Aug 25, 2021 183.35 184.75 182.77 183.20 835,259 -0.61(-0.33%)
Aug 24, 2021 185.31 185.58 182.75 183.81 676,824 -1.54(-0.83%)
Aug 23, 2021 186.19 187.42 185.31 185.35 717,017 -0.75(-0.40%)
Aug 20, 2021 184.74 187.24 182.94 186.10 758,014 +1.68(+0.91%)
Aug 19, 2021 183.18 184.93 182.81 184.42 479,746 +0.69(+0.38%)
Aug 18, 2021 184.85 185.95 183.39 183.72 452,966 -1.86(-1.00%)
Aug 17, 2021 184.39 186.09 183.39 185.59 707,977 +0.62(+0.34%)
Aug 16, 2021 184.92 185.63 184.16 184.97 618,299 +0.27(+0.15%)
Aug 13, 2021 184.25 185.18 183.97 184.69 667,071 +0.81(+0.44%)
Aug 12, 2021 183.63 184.28 183.00 183.89 601,950 +0.04(+0.02%)
Aug 11, 2021 184.25 186.09 183.22 183.84 612,646 +0.04(+0.02%)
Aug 10, 2021 187.99 188.04 183.70 183.81 816,389 -4.10(-2.18%)
Aug 09, 2021 187.34 188.19 186.28 187.90 469,704 +0.91(+0.49%)
Aug 06, 2021 185.88 188.24 185.78 187.00 417,248 +0.82(+0.44%)
Aug 05, 2021 184.26 186.22 184.11 186.18 474,443 +2.41(+1.31%)
Aug 04, 2021 183.99 185.46 182.84 183.77 548,780 -0.40(-0.22%)
Aug 03, 2021 182.92 184.37 182.27 184.16 849,739 +1.71(+0.94%)
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.