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

Alexandria Real Estate Equities (NY: ARE )

114.04 +0.32 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2023 90.04 90.09 86.98 89.28 1,466,035 +0.10(+0.11%)
Oct 30, 2023 89.11 90.60 87.91 89.19 1,740,274 +1.31(+1.49%)
Oct 27, 2023 90.72 90.72 87.46 87.87 1,122,893 -2.24(-2.49%)
Oct 26, 2023 88.68 90.86 88.34 90.12 1,154,837 +1.93(+2.19%)
Oct 25, 2023 91.22 91.46 87.86 88.19 2,174,871 -3.43(-3.75%)
Oct 24, 2023 89.47 92.68 89.20 91.62 1,809,612 +1.15(+1.27%)
Oct 23, 2023 90.34 91.72 89.65 90.47 1,604,545 -0.66(-0.73%)
Oct 20, 2023 91.29 91.90 90.30 91.13 1,395,208 +0.33(+0.36%)
Oct 19, 2023 92.94 94.30 90.57 90.81 1,302,277 -2.73(-2.92%)
Oct 18, 2023 95.59 96.14 93.45 93.54 1,044,396 -3.22(-3.33%)
Oct 17, 2023 95.87 98.21 95.79 96.76 868,605 +0.03(+0.03%)
Oct 16, 2023 95.68 97.16 94.06 96.73 1,261,520 +1.94(+2.04%)
Oct 13, 2023 94.73 95.43 92.88 94.80 1,030,083 +0.58(+0.62%)
Oct 12, 2023 96.80 96.94 93.12 94.21 1,068,746 -3.06(-3.14%)
Oct 11, 2023 96.73 98.32 96.46 97.27 922,078 +0.97(+1.01%)
Oct 10, 2023 95.93 97.93 95.30 96.30 1,107,575 +0.00(+0.00%)
Oct 09, 2023 93.03 96.70 93.03 96.30 1,172,526 +2.57(+2.74%)
Oct 06, 2023 92.44 94.36 91.37 93.73 1,153,994 -0.22(-0.23%)
Oct 05, 2023 93.90 94.37 91.69 93.95 1,232,099 +0.16(+0.17%)
Oct 04, 2023 93.89 94.54 91.28 93.79 1,245,674 +0.61(+0.66%)
Oct 03, 2023 94.64 94.64 92.06 93.18 1,801,753 -0.95(-1.01%)
Oct 02, 2023 95.47 95.81 92.85 94.12 1,528,108 -1.84(-1.92%)
Sep 29, 2023 97.02 98.06 94.89 95.97 2,216,394 +0.76(+0.80%)
Sep 28, 2023 93.95 95.97 93.05 95.21 1,212,241 +1.59(+1.70%)
Sep 27, 2023 93.92 94.93 93.13 93.62 1,435,131 +0.37(+0.40%)
Sep 26, 2023 94.65 95.82 92.79 93.25 1,428,748 -2.26(-2.37%)
Sep 25, 2023 95.12 95.65 94.77 95.51 1,533,999 -0.35(-0.37%)
Sep 22, 2023 97.61 97.72 95.67 95.86 2,113,004 -1.58(-1.62%)
Sep 21, 2023 105.27 105.75 97.39 97.44 2,668,394 -8.81(-8.29%)
Sep 20, 2023 106.97 108.30 106.05 106.25 736,980 +0.43(+0.40%)
Sep 19, 2023 106.03 106.76 105.03 105.83 799,980 -0.50(-0.47%)
Sep 18, 2023 107.69 107.72 105.38 106.33 884,032 -1.34(-1.24%)
Sep 15, 2023 107.85 108.25 107.02 107.67 1,998,835 -0.38(-0.35%)
Sep 14, 2023 106.08 108.26 105.69 108.04 1,036,647 +3.15(+3.01%)
Sep 13, 2023 105.76 106.57 104.36 104.89 1,058,283 -0.91(-0.86%)
Sep 12, 2023 106.08 106.97 104.69 105.80 1,116,111 -0.85(-0.80%)
Sep 11, 2023 108.88 109.09 106.52 106.65 1,038,638 -2.22(-2.04%)
Sep 08, 2023 110.38 110.59 108.64 108.88 624,407 -1.28(-1.16%)
Sep 07, 2023 109.29 110.83 109.21 110.16 783,049 +0.39(+0.35%)
Sep 06, 2023 109.78 110.46 108.36 109.77 660,537 -0.40(-0.36%)
Sep 05, 2023 110.32 111.36 109.92 110.16 811,171 -0.55(-0.50%)
Sep 01, 2023 110.83 111.47 110.23 110.71 848,269 +0.58(+0.52%)
Aug 31, 2023 111.56 111.56 109.77 110.14 1,321,774 -1.40(-1.26%)
Aug 30, 2023 110.88 111.71 110.51 111.54 636,662 +0.55(+0.49%)
Aug 29, 2023 109.89 111.28 109.20 110.99 560,016 +1.39(+1.27%)
Aug 28, 2023 109.93 111.62 109.54 109.60 966,579 +0.41(+0.37%)
Aug 25, 2023 110.45 111.17 108.99 109.19 798,004 -0.78(-0.71%)
Aug 24, 2023 111.34 112.75 109.78 109.97 667,094 -1.06(-0.96%)
Aug 23, 2023 108.87 111.20 108.87 111.03 521,627 +2.71(+2.50%)
Aug 22, 2023 108.60 108.79 107.48 108.32 572,929 +0.14(+0.13%)
Aug 21, 2023 108.73 108.96 107.07 108.18 712,407 -0.79(-0.72%)
Aug 18, 2023 108.71 109.95 108.30 108.96 895,985 -1.02(-0.93%)
Aug 17, 2023 110.50 111.62 109.94 109.98 724,831 -0.52(-0.47%)
Aug 16, 2023 110.10 111.25 109.89 110.50 767,559 +0.15(+0.14%)
Aug 15, 2023 112.07 112.36 109.98 110.35 1,033,195 -3.06(-2.70%)
Aug 14, 2023 114.81 115.35 112.98 113.41 741,540 -2.20(-1.90%)
Aug 11, 2023 114.53 116.62 114.19 115.61 496,161 +0.41(+0.35%)
Aug 10, 2023 116.71 117.81 114.80 115.20 712,259 -0.70(-0.60%)
Aug 09, 2023 115.51 117.35 114.80 115.90 1,026,388 -0.06(-0.05%)
Aug 08, 2023 115.32 116.31 113.86 115.96 634,457 -1.64(-1.39%)
Aug 07, 2023 114.48 117.86 114.48 117.60 672,961 +3.28(+2.87%)
Aug 04, 2023 115.78 116.09 113.63 114.31 1,222,689 -1.54(-1.33%)
Aug 03, 2023 115.25 116.03 113.02 115.85 949,593 +0.15(+0.13%)
Aug 02, 2023 114.61 116.07 114.18 115.70 929,826 +0.15(+0.13%)
Aug 01, 2023 118.70 119.03 115.35 115.55 1,141,579 -3.43(-2.88%)
Jul 31, 2023 119.90 120.99 118.27 118.98 1,968,914 -0.79(-0.66%)
Jul 28, 2023 120.89 120.96 119.13 119.76 944,644 +0.67(+0.56%)
Jul 27, 2023 120.75 122.84 119.04 119.09 1,399,634 -1.47(-1.22%)
Jul 26, 2023 117.14 120.89 117.14 120.56 1,230,553 +3.41(+2.91%)
Jul 25, 2023 117.79 119.08 116.00 117.15 1,037,498 +0.61(+0.52%)
Jul 24, 2023 116.44 117.74 115.60 116.55 805,070 -0.11(-0.10%)
Jul 21, 2023 115.09 117.25 114.22 116.66 1,417,820 +1.87(+1.63%)
Jul 20, 2023 113.42 115.20 111.98 114.78 959,972 +1.73(+1.53%)
Jul 19, 2023 112.37 114.31 111.30 113.05 929,767 +2.41(+2.18%)
Jul 18, 2023 111.29 112.10 109.89 110.64 803,164 -0.58(-0.52%)
Jul 17, 2023 112.87 113.05 111.18 111.22 667,975 -1.98(-1.75%)
Jul 14, 2023 112.70 113.33 111.47 113.19 718,140 +0.61(+0.54%)
Jul 13, 2023 111.68 112.87 110.38 112.59 1,015,835 +1.11(+0.99%)
Jul 12, 2023 113.59 113.75 111.44 111.48 1,201,231 -0.59(-0.52%)
Jul 11, 2023 110.60 112.28 110.06 112.07 753,989 +2.20(+2.00%)
Jul 10, 2023 110.05 110.67 109.21 109.87 919,010 -0.90(-0.81%)
Jul 07, 2023 110.08 111.97 109.83 110.77 744,892 +0.04(+0.03%)
Jul 06, 2023 108.86 111.05 106.97 110.73 1,122,474 +0.00(+0.00%)
Jul 05, 2023 109.63 112.21 108.55 110.73 1,362,367 +0.80(+0.73%)
Jul 03, 2023 107.57 110.70 107.41 109.93 562,089 +2.49(+2.32%)
Jun 30, 2023 108.35 108.46 105.73 107.44 1,594,397 +0.11(+0.11%)
Jun 29, 2023 104.61 107.33 104.38 107.32 1,026,989 +1.97(+1.87%)
Jun 28, 2023 108.40 108.40 104.77 105.36 1,383,502 -3.14(-2.89%)
Jun 27, 2023 107.04 108.96 106.10 108.49 1,576,368 +1.28(+1.20%)
Jun 26, 2023 102.23 107.25 102.23 107.21 1,603,098 +5.08(+4.98%)
Jun 23, 2023 103.33 104.23 101.87 102.12 1,442,302 -1.66(-1.60%)
Jun 22, 2023 106.17 106.17 103.06 103.78 987,217 -2.21(-2.09%)
Jun 21, 2023 106.25 107.03 104.99 105.99 1,188,589 -0.78(-0.73%)
Jun 20, 2023 107.83 107.93 105.81 106.77 1,567,845 -1.32(-1.22%)
Jun 16, 2023 106.50 112.31 106.50 108.09 3,118,279 -5.34(-4.71%)
Jun 15, 2023 113.44 114.01 112.23 113.43 1,025,683 -0.72(-0.63%)
Jun 14, 2023 115.15 115.90 113.13 114.15 1,083,178 -0.13(-0.11%)
Jun 13, 2023 113.43 116.03 112.82 114.28 924,933 +0.99(+0.88%)
Jun 12, 2023 112.61 113.95 112.38 113.28 844,915 +0.38(+0.34%)
Jun 09, 2023 113.14 113.60 112.53 112.90 707,814 +0.05(+0.04%)
Jun 08, 2023 113.28 113.88 111.44 112.85 865,955 -1.17(-1.03%)
Jun 07, 2023 111.53 114.67 110.01 114.03 1,215,427 +3.34(+3.02%)
Jun 06, 2023 108.59 111.44 107.90 110.68 850,605 +2.61(+2.42%)
Jun 05, 2023 107.98 108.95 106.69 108.07 670,383 +0.06(+0.05%)
Jun 02, 2023 105.83 108.89 105.83 108.01 1,037,594 +2.81(+2.67%)
Jun 01, 2023 105.40 105.80 103.81 105.20 785,362 -1.02(-0.96%)
May 31, 2023 105.15 106.61 104.44 106.23 2,515,562 +0.89(+0.84%)
May 30, 2023 105.19 106.34 104.52 105.34 901,155 +0.69(+0.66%)
May 26, 2023 104.79 105.27 103.62 104.64 924,842 +0.52(+0.49%)
May 25, 2023 107.05 107.05 103.59 104.13 1,302,317 -2.94(-2.74%)
May 24, 2023 110.12 110.57 106.97 107.07 809,551 -3.51(-3.18%)
May 23, 2023 110.15 112.88 110.07 110.58 785,804 +0.39(+0.36%)
May 22, 2023 108.63 111.07 107.59 110.19 860,978 +1.77(+1.63%)
May 19, 2023 110.32 111.85 108.37 108.42 956,462 -1.04(-0.95%)
May 18, 2023 110.63 111.25 108.80 109.46 1,026,863 -1.98(-1.78%)
May 17, 2023 110.18 112.16 109.50 111.44 970,436 +1.43(+1.30%)
May 16, 2023 115.79 115.79 109.92 110.01 884,600 -3.10(-2.74%)
May 15, 2023 112.23 113.64 111.82 113.11 1,145,756 +1.26(+1.13%)
May 12, 2023 112.94 113.24 110.58 111.84 852,927 -0.89(-0.79%)
May 11, 2023 113.44 114.15 112.01 112.73 599,848 -1.75(-1.53%)
May 10, 2023 114.88 115.20 113.59 114.48 787,083 +0.98(+0.87%)
May 09, 2023 113.30 114.10 111.71 113.50 545,403 -1.05(-0.92%)
May 08, 2023 115.26 115.62 113.65 114.55 647,839 -1.21(-1.04%)
May 05, 2023 114.95 116.48 114.61 115.76 770,750 +1.96(+1.72%)
May 04, 2023 113.58 114.91 112.16 113.80 854,953 +0.06(+0.05%)
May 03, 2023 112.80 115.62 111.54 113.74 925,369 +1.82(+1.62%)
May 02, 2023 113.21 113.71 110.19 111.93 779,452 -2.12(-1.86%)
May 01, 2023 116.06 116.83 113.90 114.05 702,854 -2.21(-1.90%)
Apr 28, 2023 114.97 116.66 114.40 116.26 1,280,408 +1.37(+1.19%)
Apr 27, 2023 112.47 115.44 112.47 114.89 1,287,473 +2.52(+2.24%)
Apr 26, 2023 112.82 113.50 111.81 112.38 1,153,728 -0.48(-0.42%)
Apr 25, 2023 116.18 117.07 112.19 112.85 1,909,085 -3.29(-2.83%)
Apr 24, 2023 116.60 117.38 115.56 116.14 729,780 -0.36(-0.31%)
Apr 21, 2023 116.55 116.95 114.58 116.51 797,246 +0.57(+0.49%)
Apr 20, 2023 116.62 117.20 115.44 115.94 803,715 -1.32(-1.13%)
Apr 19, 2023 114.59 117.86 114.36 117.25 840,850 +1.72(+1.49%)
Apr 18, 2023 115.61 115.98 113.26 115.53 1,078,681 -0.17(-0.15%)
Apr 17, 2023 110.98 115.73 110.98 115.70 1,260,856 +4.78(+4.31%)
Apr 14, 2023 112.46 113.42 110.14 110.92 630,371 -1.00(-0.90%)
Apr 13, 2023 113.58 113.88 111.00 111.92 1,317,490 -1.85(-1.63%)
Apr 12, 2023 116.86 116.88 113.66 113.77 1,069,526 -1.42(-1.24%)
Apr 11, 2023 116.12 116.99 115.06 115.19 1,518,796 -0.92(-0.79%)
Apr 10, 2023 115.67 116.57 114.20 116.11 830,778 -0.35(-0.30%)
Apr 06, 2023 116.39 116.79 114.82 116.46 645,369 +0.68(+0.59%)
Apr 05, 2023 115.69 116.97 115.33 115.78 956,412 -0.34(-0.29%)
Apr 04, 2023 117.00 117.15 114.36 116.11 764,405 -0.32(-0.27%)
Apr 03, 2023 116.67 118.70 115.48 116.43 985,173 -1.15(-0.98%)
Mar 31, 2023 116.52 117.67 115.08 117.58 1,396,272 +1.51(+1.30%)
Mar 30, 2023 115.47 117.01 115.16 116.08 1,196,003 +2.02(+1.77%)
Mar 29, 2023 111.62 114.42 111.59 114.05 1,182,279 +4.21(+3.83%)
Mar 28, 2023 109.01 111.03 108.20 109.84 1,067,489 -0.24(-0.22%)
Mar 27, 2023 112.99 113.17 109.87 110.08 1,285,909 -1.03(-0.93%)
Mar 24, 2023 107.44 111.19 106.56 111.11 1,847,707 +3.52(+3.27%)
Mar 23, 2023 108.83 109.34 107.42 107.59 2,479,020 -0.95(-0.87%)
Mar 22, 2023 114.03 114.03 108.42 108.54 1,490,862 -5.46(-4.79%)
Mar 21, 2023 114.03 115.34 112.72 114.00 1,424,398 +0.99(+0.88%)
Mar 20, 2023 112.05 113.27 111.00 113.00 2,141,179 +0.95(+0.85%)
Mar 17, 2023 113.74 114.52 109.83 112.05 6,392,533 -2.98(-2.59%)
Mar 16, 2023 116.48 116.91 113.04 115.03 2,456,428 -2.65(-2.25%)
Mar 15, 2023 115.13 118.29 114.27 117.69 2,471,397 +0.39(+0.33%)
Mar 14, 2023 119.18 119.48 116.46 117.30 2,570,167 +0.38(+0.33%)
Mar 13, 2023 116.98 120.42 116.42 116.92 2,768,959 -0.63(-0.54%)
Mar 10, 2023 128.49 128.64 116.93 117.55 3,351,119 -11.16(-8.67%)
Mar 09, 2023 133.91 134.79 128.07 128.71 1,283,063 -5.09(-3.80%)
Mar 08, 2023 130.90 134.69 130.86 133.80 1,063,095 +2.83(+2.16%)
Mar 07, 2023 134.92 135.77 130.92 130.97 1,097,086 -4.02(-2.98%)
Mar 06, 2023 134.16 135.68 134.09 134.99 1,086,170 +1.66(+1.24%)
Mar 03, 2023 133.93 134.16 132.10 133.34 1,305,328 +0.61(+0.46%)
Mar 02, 2023 131.87 133.38 130.94 132.72 1,304,156 +0.24(+0.18%)
Mar 01, 2023 137.77 137.98 132.26 132.48 1,807,832 -6.37(-4.59%)
Feb 28, 2023 140.12 141.90 138.79 138.85 1,398,395 -1.62(-1.15%)
Feb 27, 2023 142.45 142.93 140.10 140.47 619,608 -0.19(-0.14%)
Feb 24, 2023 142.67 142.91 140.30 140.67 1,064,240 -3.77(-2.61%)
Feb 23, 2023 145.74 146.39 142.81 144.44 656,622 -0.04(-0.03%)
Feb 22, 2023 146.50 147.51 143.87 144.48 840,453 -1.50(-1.03%)
Feb 21, 2023 148.66 148.99 145.43 145.98 706,809 -3.81(-2.54%)
Feb 17, 2023 150.15 150.22 148.37 149.79 785,318 -0.40(-0.27%)
Feb 16, 2023 150.85 151.77 149.99 150.19 723,199 -3.14(-2.05%)
Feb 15, 2023 151.66 153.33 151.66 153.33 513,451 +0.30(+0.19%)
Feb 14, 2023 154.18 155.06 152.08 153.03 637,668 -1.78(-1.15%)
Feb 13, 2023 153.95 155.12 153.13 154.81 790,288 +1.22(+0.80%)
Feb 10, 2023 152.01 153.96 151.34 153.59 660,485 +0.55(+0.36%)
Feb 09, 2023 154.43 155.48 152.76 153.04 592,640 -0.68(-0.44%)
Feb 08, 2023 154.28 155.54 152.74 153.72 592,850 -0.94(-0.61%)
Feb 07, 2023 153.82 156.42 152.38 154.66 1,098,754 -0.40(-0.26%)
Feb 06, 2023 153.54 155.91 153.02 155.06 745,424 -0.49(-0.32%)
Feb 03, 2023 155.81 156.30 152.97 155.55 777,442 -2.81(-1.77%)
Feb 02, 2023 152.95 160.05 152.95 158.36 1,129,558 +7.00(+4.62%)
Feb 01, 2023 148.52 152.79 147.58 151.36 911,209 +2.35(+1.57%)
Jan 31, 2023 145.70 150.09 145.70 149.01 1,259,326 +3.12(+2.14%)
Jan 30, 2023 147.54 149.06 145.74 145.90 652,935 -3.06(-2.05%)
Jan 27, 2023 145.67 149.21 145.19 148.96 934,684 +3.23(+2.21%)
Jan 26, 2023 146.38 146.89 144.51 145.73 615,704 +0.41(+0.28%)
Jan 25, 2023 146.11 147.17 144.66 145.32 686,579 -1.72(-1.17%)
Jan 24, 2023 147.47 148.48 145.94 147.05 629,583 -0.39(-0.26%)
Jan 23, 2023 145.78 148.15 144.70 147.44 730,318 +1.85(+1.27%)
Jan 20, 2023 143.31 145.63 141.94 145.58 633,109 +2.50(+1.75%)
Jan 19, 2023 142.87 144.55 142.42 143.08 555,872 -0.79(-0.55%)
Jan 18, 2023 145.22 145.87 143.29 143.87 719,550 -0.90(-0.62%)
Jan 17, 2023 144.61 145.64 143.72 144.76 524,816 +0.55(+0.38%)
Jan 13, 2023 142.86 144.96 142.48 144.22 504,180 -0.29(-0.20%)
Jan 12, 2023 143.43 144.92 141.70 144.51 718,295 +2.02(+1.42%)
Jan 11, 2023 138.43 142.59 138.43 142.49 776,284 +5.60(+4.09%)
Jan 10, 2023 135.09 136.96 134.82 136.89 415,419 +0.99(+0.73%)
Jan 09, 2023 136.91 137.86 135.70 135.89 647,332 -0.94(-0.68%)
Jan 06, 2023 133.34 137.32 132.82 136.83 698,160 +4.22(+3.18%)
Jan 05, 2023 134.62 134.79 131.94 132.61 1,052,041 -3.56(-2.61%)
Jan 04, 2023 135.05 137.96 134.89 136.17 758,072 +2.58(+1.93%)
Jan 03, 2023 136.29 136.53 131.52 133.59 1,059,816 -1.45(-1.07%)
Dec 30, 2022 133.67 135.45 133.18 135.04 742,003 +0.44(+0.32%)
Dec 29, 2022 133.04 136.34 132.80 134.60 1,683,269 +2.74(+2.08%)
Dec 28, 2022 134.78 135.61 131.74 131.86 774,384 -2.76(-2.05%)
Dec 27, 2022 135.34 135.87 133.27 134.62 642,299 -0.73(-0.54%)
Dec 23, 2022 133.24 135.36 132.79 135.34 417,222 +1.08(+0.80%)
Dec 22, 2022 134.20 134.40 131.87 134.27 531,573 -0.75(-0.56%)
Dec 21, 2022 134.43 136.72 133.78 135.02 904,974 +1.86(+1.39%)
Dec 20, 2022 131.37 133.97 130.73 133.17 1,341,887 +0.70(+0.53%)
Dec 19, 2022 132.96 133.38 131.17 132.47 1,054,516 -0.73(-0.55%)
Dec 16, 2022 136.04 136.42 132.18 133.19 1,981,702 -5.05(-3.65%)
Dec 15, 2022 138.57 139.67 137.80 138.24 788,148 -2.37(-1.69%)
Dec 14, 2022 140.06 143.36 139.69 140.61 877,334 +0.25(+0.18%)
Dec 13, 2022 142.84 143.52 138.78 140.36 653,404 +2.42(+1.75%)
Dec 12, 2022 137.79 137.97 135.85 137.95 756,399 +0.74(+0.54%)
Dec 09, 2022 136.38 137.93 135.47 137.20 950,067 +0.55(+0.40%)
Dec 08, 2022 134.36 137.12 133.97 136.65 991,252 +2.89(+2.16%)
Dec 07, 2022 134.42 136.08 133.00 133.76 849,580 -0.89(-0.66%)
Dec 06, 2022 138.03 138.41 134.26 134.66 746,732 -3.76(-2.72%)
Dec 05, 2022 140.96 141.19 137.03 138.41 888,871 -2.52(-1.79%)
Dec 02, 2022 140.83 141.76 139.97 140.93 1,339,207 -1.42(-1.00%)
Dec 01, 2022 144.08 144.97 140.57 142.36 678,940 -0.68(-0.48%)
Nov 30, 2022 139.59 143.57 138.21 143.04 1,231,077 +2.84(+2.03%)
Nov 29, 2022 136.79 140.56 136.26 140.20 575,352 +3.23(+2.36%)
Nov 28, 2022 140.63 141.47 136.58 136.97 808,008 -4.70(-3.32%)
Nov 25, 2022 139.97 141.88 139.79 141.67 383,975 +2.11(+1.51%)
Nov 23, 2022 139.86 140.72 137.78 139.56 555,848 -0.79(-0.56%)
Nov 22, 2022 138.55 140.77 137.82 140.34 937,873 +2.64(+1.92%)
Nov 21, 2022 137.81 139.26 136.05 137.71 488,960 -0.33(-0.24%)
Nov 18, 2022 137.50 138.34 135.75 138.04 684,903 +2.68(+1.98%)
Nov 17, 2022 133.29 136.07 133.06 135.36 410,938 -0.11(-0.08%)
Nov 16, 2022 137.29 137.83 135.41 135.47 621,961 -2.24(-1.63%)
Nov 15, 2022 137.85 138.76 136.13 137.72 804,245 +2.24(+1.65%)
Nov 14, 2022 137.81 138.58 135.42 135.47 678,993 -3.31(-2.38%)
Nov 11, 2022 140.64 141.79 138.26 138.78 832,106 -2.39(-1.69%)
Nov 10, 2022 136.80 141.74 136.78 141.17 776,771 +9.97(+7.59%)
Nov 09, 2022 133.39 134.44 131.08 131.21 556,815 -2.63(-1.96%)
Nov 08, 2022 135.35 135.69 133.20 133.84 511,110 -1.17(-0.87%)
Nov 07, 2022 135.02 135.17 133.00 135.00 729,724 +0.89(+0.67%)
Nov 04, 2022 132.75 134.74 131.65 134.11 597,245 +2.58(+1.96%)
Nov 03, 2022 128.99 131.76 127.90 131.53 585,608 +0.65(+0.50%)
Nov 02, 2022 132.30 130.80 130.88 1,032,107 -2.19(-1.64%)
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.