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

Alexandria Real Estate Equities (NY: ARE )

125.27 +1.25 (+1.00%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 (%)
Jan 31, 2022 174.33 179.18 179.06 1,547,399 +4.85(+2.79%)
Jan 28, 2022 170.86 174.30 168.20 174.20 1,505,255 +3.69(+2.17%)
Jan 27, 2022 176.07 177.75 169.63 170.51 1,290,919 -3.84(-2.20%)
Jan 26, 2022 178.98 181.23 173.43 174.35 1,152,626 -4.08(-2.29%)
Jan 25, 2022 177.53 179.68 175.06 178.43 1,380,575 -1.01(-0.56%)
Jan 24, 2022 178.36 180.10 172.54 179.44 1,546,460 -1.21(-0.67%)
Jan 21, 2022 182.26 183.12 180.00 180.65 1,447,978 -1.61(-0.88%)
Jan 20, 2022 189.55 190.94 182.07 182.26 1,094,693 -7.36(-3.88%)
Jan 19, 2022 191.29 193.15 189.57 189.62 897,541 -0.97(-0.51%)
Jan 18, 2022 192.63 192.91 189.71 190.59 746,490 -2.66(-1.37%)
Jan 14, 2022 193.24 0 +0.38(+0.20%)
Jan 13, 2022 193.76 193.99 192.35 192.87 745,562 -0.09(-0.05%)
Jan 12, 2022 191.70 193.95 190.93 192.96 581,772 +1.24(+0.65%)
Jan 11, 2022 190.98 192.52 189.37 191.72 1,004,691 +0.73(+0.38%)
Jan 10, 2022 191.01 191.07 188.50 190.98 1,258,003 -1.09(-0.56%)
Jan 07, 2022 191.41 193.37 191.06 192.07 1,439,478 -0.77(-0.40%)
Jan 06, 2022 190.97 193.50 188.95 192.84 1,964,093 +2.93(+1.54%)
Jan 05, 2022 192.99 193.19 188.55 189.91 5,276,658 -13.02(-6.42%)
Jan 04, 2022 202.98 204.99 202.09 202.93 614,207 +0.91(+0.45%)
Jan 03, 2022 205.08 206.16 198.46 202.02 837,641 -2.88(-1.40%)
Dec 31, 2021 205.58 206.72 204.81 204.90 488,008 -0.18(-0.09%)
Dec 30, 2021 204.62 205.71 203.89 205.08 608,799 +0.68(+0.33%)
Dec 29, 2021 203.25 204.82 201.97 204.40 551,208 +1.44(+0.71%)
Dec 28, 2021 201.79 203.72 200.94 202.96 491,036 +1.73(+0.86%)
Dec 27, 2021 199.34 201.42 198.66 201.23 510,395 +2.26(+1.13%)
Dec 23, 2021 201.04 201.14 197.98 198.97 490,918 -1.41(-0.70%)
Dec 22, 2021 198.95 200.44 198.58 200.38 650,641 +1.54(+0.77%)
Dec 21, 2021 197.47 200.12 197.47 198.84 976,564 +2.18(+1.11%)
Dec 20, 2021 194.73 196.77 193.09 196.67 844,784 -0.24(-0.12%)
Dec 17, 2021 198.00 200.74 196.62 196.90 2,050,572 -1.10(-0.55%)
Dec 16, 2021 200.29 200.65 196.49 198.00 781,414 -1.83(-0.91%)
Dec 15, 2021 194.70 200.56 194.53 199.83 919,244 +6.02(+3.10%)
Dec 14, 2021 195.72 195.72 191.35 193.81 703,377 -1.87(-0.96%)
Dec 13, 2021 193.49 196.58 192.62 195.69 875,053 +1.92(+0.99%)
Dec 10, 2021 193.69 194.12 192.81 193.77 656,649 +0.87(+0.45%)
Dec 09, 2021 193.90 194.97 192.29 192.90 659,776 -1.22(-0.63%)
Dec 08, 2021 191.99 194.46 191.22 194.12 612,416 +1.46(+0.76%)
Dec 07, 2021 189.61 192.94 188.90 192.65 901,601 +4.29(+2.28%)
Dec 06, 2021 186.18 190.83 185.99 188.36 704,190 +3.08(+1.66%)
Dec 03, 2021 186.09 186.56 182.96 185.28 874,084 +0.04(+0.02%)
Dec 02, 2021 182.17 186.08 182.17 185.24 697,119 +4.04(+2.23%)
Dec 01, 2021 183.77 188.04 181.17 181.20 1,053,332 -1.72(-0.94%)
Nov 30, 2021 186.41 187.09 182.91 182.91 1,665,609 -4.75(-2.53%)
Nov 29, 2021 188.29 190.74 186.87 187.66 792,447 +0.74(+0.40%)
Nov 26, 2021 190.23 191.82 186.81 186.92 465,172 -5.42(-2.82%)
Nov 24, 2021 188.85 193.10 188.37 192.34 595,711 +3.59(+1.90%)
Nov 23, 2021 186.04 189.26 185.51 188.75 680,621 +2.49(+1.34%)
Nov 22, 2021 188.60 189.27 186.18 186.26 701,608 -2.62(-1.39%)
Nov 19, 2021 189.26 190.16 187.21 188.88 762,384 +0.18(+0.10%)
Nov 18, 2021 189.84 190.30 188.27 188.70 647,976 -0.79(-0.42%)
Nov 17, 2021 187.46 189.73 184.75 189.50 629,193 +0.96(+0.51%)
Nov 16, 2021 188.73 189.20 186.49 188.54 502,869 +0.17(+0.09%)
Nov 15, 2021 188.28 188.42 186.19 188.37 499,523 +0.45(+0.24%)
Nov 12, 2021 188.06 189.10 186.87 187.93 473,882 -0.03(-0.01%)
Nov 11, 2021 187.38 188.08 185.43 187.95 396,352 +0.15(+0.08%)
Nov 10, 2021 188.79 187.80 187.81 583,007 -1.40(-0.74%)
Nov 09, 2021 189.13 189.60 187.83 189.21 319,488 +0.25(+0.13%)
Nov 08, 2021 189.09 189.09 187.28 188.96 437,394 +0.42(+0.22%)
Nov 05, 2021 189.52 191.83 188.16 188.54 508,781 +0.09(+0.05%)
Nov 04, 2021 189.84 191.63 187.84 188.45 625,944 -1.28(-0.67%)
Nov 03, 2021 188.28 190.03 188.01 189.73 641,227 +1.92(+1.02%)
Nov 02, 2021 188.15 188.34 186.28 187.81 489,398 +0.38(+0.20%)
Nov 01, 2021 186.66 187.53 184.54 187.42 388,914 +0.79(+0.42%)
Oct 29, 2021 187.42 188.37 185.65 186.64 784,011 -1.63(-0.86%)
Oct 28, 2021 188.49 190.76 186.54 188.26 553,220 +0.01(+0.00%)
Oct 27, 2021 191.97 192.34 187.92 188.25 891,090 -2.83(-1.48%)
Oct 26, 2021 191.30 191.08 729,743 +0.06(+0.03%)
Oct 25, 2021 190.64 191.34 189.39 191.03 566,967 +0.64(+0.34%)
Oct 22, 2021 189.63 191.77 189.38 190.38 735,357 +1.54(+0.81%)
Oct 21, 2021 188.66 189.32 187.44 188.85 500,845 +0.74(+0.39%)
Oct 20, 2021 186.43 188.35 186.43 188.11 613,916 +2.37(+1.27%)
Oct 19, 2021 186.19 186.29 184.62 185.74 355,306 +0.34(+0.18%)
Oct 18, 2021 182.97 185.55 182.57 185.40 606,398 +1.04(+0.57%)
Oct 15, 2021 184.60 185.47 183.21 184.36 556,447 +0.72(+0.39%)
Oct 14, 2021 182.06 183.85 181.81 183.64 652,594 +3.05(+1.69%)
Oct 13, 2021 177.59 180.75 176.86 180.58 663,599 +2.78(+1.56%)
Oct 12, 2021 176.67 178.12 175.49 177.81 490,574 +2.40(+1.37%)
Oct 11, 2021 175.07 176.23 173.53 175.41 645,304 -0.53(-0.30%)
Oct 08, 2021 178.58 178.58 175.91 175.94 327,886 -2.46(-1.38%)
Oct 07, 2021 179.68 180.36 178.00 178.40 535,599 -0.05(-0.03%)
Oct 06, 2021 174.93 178.47 173.22 178.44 645,694 +2.79(+1.59%)
Oct 05, 2021 177.70 178.42 175.55 175.66 607,307 -1.84(-1.04%)
Oct 04, 2021 176.98 178.63 176.95 177.49 506,344 +0.10(+0.06%)
Oct 01, 2021 176.15 178.31 174.70 177.39 856,250 +2.71(+1.55%)
Sep 30, 2021 177.22 177.56 174.39 174.69 968,115 -1.62(-0.92%)
Sep 29, 2021 174.87 176.98 174.87 176.31 614,696 +2.17(+1.24%)
Sep 28, 2021 173.61 174.60 172.53 174.14 659,980 -0.53(-0.30%)
Sep 27, 2021 177.79 178.50 174.59 174.67 589,368 -2.93(-1.65%)
Sep 24, 2021 178.52 178.52 177.29 177.59 446,941 -1.22(-0.68%)
Sep 23, 2021 178.92 180.12 178.65 178.81 528,625 +0.17(+0.10%)
Sep 22, 2021 178.43 179.17 176.89 178.64 705,233 +1.65(+0.93%)
Sep 21, 2021 178.68 179.81 176.95 176.99 1,091,989 -0.77(-0.43%)
Sep 20, 2021 175.34 178.97 175.18 177.76 1,662,969 +1.55(+0.88%)
Sep 17, 2021 178.75 179.72 175.92 176.21 2,520,992 -3.87(-2.15%)
Sep 16, 2021 180.88 181.74 179.53 180.08 946,052 -0.63(-0.35%)
Sep 15, 2021 181.34 181.85 180.51 180.71 979,927 -0.57(-0.32%)
Sep 14, 2021 182.35 183.20 180.50 181.28 605,434 -0.46(-0.26%)
Sep 13, 2021 182.85 183.66 181.18 181.75 634,652 +0.25(+0.13%)
Sep 10, 2021 184.39 184.71 181.39 181.50 692,316 -2.47(-1.34%)
Sep 09, 2021 187.98 189.54 183.84 183.97 620,210 -4.90(-2.59%)
Sep 08, 2021 186.40 189.82 186.39 188.87 534,567 +1.73(+0.92%)
Sep 07, 2021 189.40 189.40 185.84 187.15 687,734 -2.29(-1.21%)
Sep 03, 2021 189.13 189.53 187.34 189.44 781,416 -0.08(-0.04%)
Sep 02, 2021 189.83 189.85 187.45 189.52 1,079,373 -0.21(-0.11%)
Sep 01, 2021 187.84 190.65 187.24 189.73 1,207,562 +2.15(+1.15%)
Aug 31, 2021 186.87 188.37 186.04 187.57 1,841,380 +0.41(+0.22%)
Aug 30, 2021 186.24 187.33 185.87 187.16 711,752 +0.93(+0.50%)
Aug 27, 2021 186.50 186.97 185.93 186.24 636,111 +0.24(+0.13%)
Aug 26, 2021 185.19 186.61 184.42 186.00 436,594 +0.73(+0.39%)
Aug 25, 2021 185.42 186.84 184.84 185.27 825,930 -0.62(-0.33%)
Aug 24, 2021 187.40 187.67 184.82 185.89 669,265 -1.55(-0.83%)
Aug 23, 2021 188.29 189.53 187.40 187.44 709,009 -0.75(-0.40%)
Aug 20, 2021 186.83 189.35 185.01 188.20 749,547 +1.70(+0.91%)
Aug 19, 2021 185.25 187.02 184.87 186.50 474,388 +0.70(+0.38%)
Aug 18, 2021 186.94 188.05 185.46 185.80 447,907 -1.88(-1.00%)
Aug 17, 2021 186.47 188.19 185.46 187.68 700,070 +0.63(+0.34%)
Aug 16, 2021 187.01 187.73 186.25 187.05 611,393 +0.27(+0.15%)
Aug 13, 2021 186.34 187.27 186.04 186.78 659,620 +0.82(+0.44%)
Aug 12, 2021 185.70 186.36 185.07 185.96 595,227 +0.04(+0.02%)
Aug 11, 2021 186.33 188.19 185.29 185.92 605,803 +0.04(+0.02%)
Aug 10, 2021 190.11 190.16 185.77 185.88 807,270 -4.14(-2.18%)
Aug 09, 2021 189.45 190.32 188.38 190.03 464,458 +0.92(+0.49%)
Aug 06, 2021 187.98 190.36 187.88 189.11 412,587 +0.83(+0.44%)
Aug 05, 2021 186.34 188.33 186.19 188.28 469,144 +2.44(+1.31%)
Aug 04, 2021 186.06 187.56 184.90 185.84 542,651 -0.40(-0.21%)
Aug 03, 2021 184.98 186.45 184.33 186.25 840,248 +1.73(+0.94%)
Aug 02, 2021 183.68 185.04 183.46 184.52 676,020 +1.52(+0.83%)
Jul 30, 2021 182.16 184.66 182.16 183.00 1,031,501 +1.44(+0.80%)
Jul 29, 2021 181.80 182.48 180.84 181.56 675,318 +0.70(+0.39%)
Jul 28, 2021 181.78 182.69 180.10 180.85 1,171,475 -1.61(-0.88%)
Jul 27, 2021 181.97 183.95 179.68 182.46 1,255,009 +4.15(+2.33%)
Jul 26, 2021 178.11 179.14 177.37 178.31 784,241 -0.69(-0.39%)
Jul 23, 2021 176.52 179.16 176.52 179.00 596,434 +2.48(+1.41%)
Jul 22, 2021 176.61 176.92 175.45 176.52 559,811 -0.72(-0.41%)
Jul 21, 2021 177.32 178.08 176.99 177.24 690,950 -0.03(-0.02%)
Jul 20, 2021 175.63 178.23 175.00 177.26 1,224,660 +2.53(+1.45%)
Jul 19, 2021 175.04 175.67 172.86 174.74 941,934 -1.24(-0.70%)
Jul 16, 2021 174.61 176.87 174.07 175.97 918,757 +1.83(+1.05%)
Jul 15, 2021 172.48 174.42 172.48 174.15 523,165 +1.23(+0.71%)
Jul 14, 2021 171.58 173.38 171.25 172.92 446,705 +1.50(+0.87%)
Jul 13, 2021 172.67 173.04 170.65 171.42 423,119 -1.80(-1.04%)
Jul 12, 2021 172.70 174.32 172.06 173.22 764,586 +0.03(+0.02%)
Jul 09, 2021 171.08 173.47 170.22 173.19 821,058 +3.32(+1.95%)
Jul 08, 2021 169.01 170.89 168.36 169.88 490,212 -0.03(-0.02%)
Jul 07, 2021 169.37 170.28 168.51 169.90 781,846 +0.46(+0.27%)
Jul 06, 2021 166.91 169.68 165.50 169.44 899,275 +2.21(+1.32%)
Jul 02, 2021 166.68 167.48 166.24 167.23 678,829 +1.57(+0.95%)
Jul 01, 2021 164.95 166.81 164.37 165.66 1,047,361 +0.29(+0.18%)
Jun 30, 2021 166.35 167.51 164.91 165.37 1,172,618 -0.98(-0.59%)
Jun 29, 2021 166.78 167.41 166.12 166.35 725,458 -0.20(-0.12%)
Jun 28, 2021 167.19 167.19 164.77 166.55 987,641 -0.28(-0.17%)
Jun 25, 2021 166.22 166.92 165.51 166.83 1,201,874 +0.71(+0.43%)
Jun 24, 2021 166.78 167.03 165.47 166.12 747,545 -0.05(-0.03%)
Jun 23, 2021 165.68 166.84 165.30 166.16 750,316 +0.44(+0.27%)
Jun 22, 2021 168.93 168.93 165.47 165.72 1,095,234 -2.73(-1.62%)
Jun 21, 2021 165.55 169.54 164.80 168.45 1,412,252 +3.41(+2.07%)
Jun 18, 2021 165.51 168.26 163.81 165.03 4,878,885 -0.59(-0.36%)
Jun 17, 2021 164.56 166.56 164.55 165.62 1,644,862 +1.07(+0.65%)
Jun 16, 2021 167.18 167.25 164.16 164.54 2,482,217 -1.43(-0.86%)
Jun 15, 2021 167.34 167.78 165.66 165.97 4,073,105 -8.86(-5.07%)
Jun 14, 2021 174.83 175.24 173.56 174.83 827,354 +0.10(+0.06%)
Jun 11, 2021 174.78 174.97 173.30 174.73 850,662 -0.31(-0.18%)
Jun 10, 2021 171.91 175.25 171.70 175.04 784,938 +3.02(+1.75%)
Jun 09, 2021 170.93 172.39 170.60 172.02 736,626 +1.91(+1.12%)
Jun 08, 2021 169.84 171.40 169.84 170.12 645,689 +0.71(+0.42%)
Jun 07, 2021 166.48 170.17 166.39 169.40 937,262 +3.10(+1.86%)
Jun 04, 2021 166.61 166.98 165.90 166.31 943,936 +0.51(+0.31%)
Jun 03, 2021 164.16 166.19 163.18 165.80 735,980 +1.36(+0.83%)
Jun 02, 2021 163.80 164.53 163.31 164.44 941,624 +1.17(+0.72%)
Jun 01, 2021 161.67 163.44 160.39 163.26 659,596 +2.22(+1.38%)
May 28, 2021 160.12 161.93 159.65 161.04 923,048 +1.91(+1.20%)
May 27, 2021 160.15 160.82 158.80 159.13 1,988,291 -1.15(-0.72%)
May 26, 2021 161.46 161.83 160.12 160.28 421,030 -0.84(-0.52%)
May 25, 2021 160.85 161.51 159.91 161.12 468,907 +0.33(+0.20%)
May 24, 2021 158.57 161.31 158.13 160.79 654,676 +3.06(+1.94%)
May 21, 2021 158.01 159.34 157.13 157.73 1,267,610 -0.49(-0.31%)
May 20, 2021 155.99 158.60 155.99 158.22 418,908 +1.86(+1.19%)
May 19, 2021 156.40 156.94 155.04 156.36 445,257 -0.50(-0.32%)
May 18, 2021 155.71 157.58 154.93 156.86 534,681 +0.70(+0.45%)
May 17, 2021 157.18 158.73 155.67 156.15 606,106 -0.88(-0.56%)
May 14, 2021 156.14 157.72 156.14 157.04 522,107 +0.95(+0.61%)
May 13, 2021 156.00 157.65 155.64 156.09 747,661 +0.25(+0.16%)
May 12, 2021 159.50 159.50 155.74 155.84 784,076 -4.11(-2.57%)
May 11, 2021 161.44 161.44 158.91 159.94 383,125 -1.89(-1.17%)
May 10, 2021 162.27 164.21 161.32 161.83 520,704 +0.90(+0.56%)
May 07, 2021 159.28 161.71 159.19 160.93 904,143 +1.48(+0.93%)
May 06, 2021 159.11 159.86 158.39 159.45 652,965 +0.90(+0.57%)
May 05, 2021 160.34 163.06 158.41 158.54 1,204,506 -4.90(-3.00%)
May 04, 2021 162.72 163.97 162.72 163.44 705,434 +0.87(+0.53%)
May 03, 2021 163.38 163.80 162.32 162.57 864,149 -1.03(-0.63%)
Apr 30, 2021 162.06 163.90 161.93 163.60 833,526 +1.28(+0.79%)
Apr 29, 2021 161.90 163.27 161.90 162.32 708,728 +1.06(+0.66%)
Apr 28, 2021 160.45 161.90 160.45 161.26 629,971 +0.45(+0.28%)
Apr 27, 2021 161.25 162.28 160.26 160.81 769,829 -1.41(-0.87%)
Apr 26, 2021 162.34 163.53 161.34 162.22 626,337 +0.20(+0.12%)
Apr 23, 2021 161.90 162.35 160.42 162.02 575,941 +0.32(+0.20%)
Apr 22, 2021 162.28 162.99 161.40 161.71 758,423 -0.80(-0.49%)
Apr 21, 2021 162.34 163.59 161.71 162.50 685,219 +0.58(+0.36%)
Apr 20, 2021 159.52 162.14 158.97 161.92 954,190 +2.40(+1.51%)
Apr 19, 2021 158.73 159.53 157.92 159.52 714,042 +0.84(+0.53%)
Apr 16, 2021 158.10 159.04 157.05 158.68 728,920 +1.29(+0.82%)
Apr 15, 2021 154.98 157.47 154.98 157.39 681,406 +2.91(+1.88%)
Apr 14, 2021 155.02 155.56 154.22 154.48 564,029 -0.12(-0.08%)
Apr 13, 2021 152.24 155.31 152.00 154.60 1,087,639 +1.96(+1.28%)
Apr 12, 2021 152.28 153.16 151.53 152.64 854,928 +0.51(+0.33%)
Apr 09, 2021 153.19 153.35 151.72 152.13 986,616 -0.79(-0.51%)
Apr 08, 2021 153.74 154.50 152.78 152.92 810,740 -0.66(-0.43%)
Apr 07, 2021 154.46 155.27 153.41 153.58 1,009,886 -0.90(-0.59%)
Apr 06, 2021 154.35 155.66 153.31 154.48 950,206 +0.28(+0.18%)
Apr 05, 2021 153.98 155.06 152.55 154.20 771,192 +0.88(+0.57%)
Apr 01, 2021 149.03 153.44 148.07 153.32 945,327 +4.90(+3.30%)
Mar 31, 2021 149.75 150.31 148.33 148.43 1,401,033 -1.78(-1.19%)
Mar 30, 2021 151.16 151.64 149.79 150.21 722,971 -1.62(-1.07%)
Mar 29, 2021 151.25 152.55 148.22 151.82 1,130,202 +0.15(+0.10%)
Mar 26, 2021 151.88 152.30 149.66 151.67 696,325 -0.11(-0.07%)
Mar 25, 2021 149.61 152.04 148.04 151.78 625,075 +2.33(+1.56%)
Mar 24, 2021 148.70 151.31 148.59 149.44 843,077 +0.55(+0.37%)
Mar 23, 2021 149.43 151.07 148.35 148.90 810,986 -0.60(-0.40%)
Mar 22, 2021 148.44 149.97 148.09 149.50 577,830 +0.60(+0.40%)
Mar 19, 2021 151.47 152.08 148.87 148.90 2,110,701 -2.67(-1.76%)
Mar 18, 2021 150.77 151.77 149.54 151.57 611,664 +0.13(+0.09%)
Mar 17, 2021 151.60 151.82 149.77 151.44 745,160 -0.40(-0.26%)
Mar 16, 2021 149.56 152.01 149.00 151.83 648,814 +2.55(+1.71%)
Mar 15, 2021 146.73 149.66 146.39 149.28 943,176 +2.53(+1.72%)
Mar 12, 2021 145.49 146.84 145.24 146.75 1,022,317 +1.36(+0.93%)
Mar 11, 2021 145.12 146.78 144.69 145.40 828,910 +0.28(+0.19%)
Mar 10, 2021 146.05 146.76 144.85 145.12 1,022,070 -1.15(-0.79%)
Mar 09, 2021 145.12 147.21 144.79 146.27 1,410,301 +2.34(+1.63%)
Mar 08, 2021 142.33 145.17 140.78 143.93 1,011,277 +1.80(+1.26%)
Mar 05, 2021 142.29 142.70 138.56 142.13 1,521,777 +0.32(+0.23%)
Mar 04, 2021 143.54 144.64 140.81 141.81 1,650,386 -1.34(-0.93%)
Mar 03, 2021 144.37 145.10 142.70 143.14 1,466,700 -1.23(-0.85%)
Mar 02, 2021 143.56 145.05 142.47 144.37 1,402,771 +1.14(+0.80%)
Mar 01, 2021 144.41 146.07 142.74 143.23 1,182,872 -0.10(-0.07%)
Feb 26, 2021 145.96 146.47 143.25 143.33 2,576,403 -2.49(-1.70%)
Feb 25, 2021 146.67 148.01 144.33 145.82 1,446,401 -1.30(-0.88%)
Feb 24, 2021 146.79 147.66 145.99 147.12 1,292,891 +0.25(+0.17%)
Feb 23, 2021 148.92 149.25 146.82 146.87 1,124,968 -1.95(-1.31%)
Feb 22, 2021 148.85 149.19 146.89 148.82 1,480,900 -0.39(-0.26%)
Feb 19, 2021 151.69 152.59 149.00 149.21 958,366 -1.86(-1.23%)
Feb 18, 2021 151.38 152.38 150.68 151.07 1,047,984 -1.07(-0.70%)
Feb 17, 2021 153.26 153.26 151.39 152.14 649,704 -0.99(-0.64%)
Feb 16, 2021 156.19 156.19 151.83 153.12 1,069,234 -2.21(-1.42%)
Feb 12, 2021 153.88 155.70 153.44 155.33 883,943 +0.97(+0.63%)
Feb 11, 2021 155.06 155.54 153.38 154.36 737,924 -0.84(-0.54%)
Feb 10, 2021 155.14 156.47 153.48 155.20 803,085 +1.41(+0.92%)
Feb 09, 2021 153.43 154.21 152.56 153.79 431,647 +0.82(+0.54%)
Feb 08, 2021 154.12 154.75 152.68 152.96 836,045 -1.15(-0.75%)
Feb 05, 2021 154.38 154.77 153.34 154.11 710,808 +0.60(+0.39%)
Feb 04, 2021 152.19 154.97 151.65 153.51 917,590 +1.92(+1.27%)
Feb 03, 2021 148.83 151.80 148.22 151.59 923,081 +2.18(+1.46%)
Feb 02, 2021 151.69 153.04 149.40 149.41 837,222 -2.78(-1.83%)
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.