Skip to main content

Alexandria Real Estate Equities (NY: ARE )

123.39 -0.47 (-0.38%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 119.63 121.19 119.42 120.37 1,520,706 +0.88(+0.74%)
Jun 27, 2019 118.23 119.78 118.23 119.49 1,446,887 +1.83(+1.56%)
Jun 26, 2019 120.64 120.84 116.41 117.66 1,992,595 -2.76(-2.29%)
Jun 25, 2019 123.60 123.99 120.18 120.42 1,510,381 -2.92(-2.37%)
Jun 24, 2019 123.66 123.88 122.55 123.34 1,476,039 +0.29(+0.23%)
Jun 21, 2019 123.61 123.98 122.77 123.05 8,042,606 -3.94(-3.10%)
Jun 20, 2019 127.24 127.57 126.52 126.99 1,246,089 +0.32(+0.25%)
Jun 19, 2019 126.28 127.10 125.14 126.67 1,155,579 +0.69(+0.54%)
Jun 18, 2019 127.10 127.83 124.97 125.98 1,330,182 -0.36(-0.28%)
Jun 17, 2019 128.20 128.59 126.09 126.34 1,759,736 -1.81(-1.41%)
Jun 14, 2019 129.31 130.03 127.89 128.15 760,908 -1.24(-0.96%)
Jun 13, 2019 128.76 129.43 128.64 129.39 416,840 +0.64(+0.50%)
Jun 12, 2019 127.99 129.31 127.79 128.75 430,276 +0.82(+0.64%)
Jun 11, 2019 127.86 127.92 126.44 127.92 643,519 +0.60(+0.47%)
Jun 10, 2019 127.80 127.85 126.56 127.32 403,198 -0.32(-0.25%)
Jun 07, 2019 128.15 128.97 127.59 127.64 475,316 +0.03(+0.03%)
Jun 06, 2019 127.86 128.10 126.78 127.61 539,422 +0.02(+0.01%)
Jun 05, 2019 125.16 127.63 124.98 127.59 794,802 +2.97(+2.39%)
Jun 04, 2019 125.19 125.19 122.79 124.62 956,313 -0.12(-0.10%)
Jun 03, 2019 124.31 124.96 123.59 124.74 959,923 +0.73(+0.59%)
May 31, 2019 122.78 124.65 122.46 124.01 655,124 +0.74(+0.60%)
May 30, 2019 122.39 123.50 122.18 123.27 631,385 +1.17(+0.96%)
May 29, 2019 122.65 122.71 121.30 122.11 865,306 -0.57(-0.46%)
May 28, 2019 123.65 124.17 122.54 122.67 1,479,368 -0.43(-0.35%)
May 24, 2019 122.61 123.36 121.80 123.11 1,146,025 +1.09(+0.90%)
May 23, 2019 122.95 122.95 121.42 122.01 1,300,241 -1.28(-1.04%)
May 22, 2019 123.71 123.92 123.05 123.29 551,737 -0.42(-0.34%)
May 21, 2019 122.73 124.38 122.69 123.71 1,020,428 +1.04(+0.85%)
May 20, 2019 123.95 124.26 122.07 122.67 704,911 -1.25(-1.01%)
May 17, 2019 123.51 124.29 122.89 123.92 609,789 -0.15(-0.12%)
May 16, 2019 123.33 125.01 123.33 124.07 1,625,006 +2.95(+2.43%)
May 15, 2019 121.88 123.83 121.12 121.12 3,986,523 -0.72(-0.59%)
May 14, 2019 120.84 122.33 120.84 121.84 722,265 +0.98(+0.81%)
May 13, 2019 119.73 121.44 119.63 120.86 776,657 -0.03(-0.03%)
May 10, 2019 119.14 121.04 119.12 120.89 635,526 +1.63(+1.37%)
May 09, 2019 118.06 119.52 117.29 119.26 641,736 +0.86(+0.73%)
May 08, 2019 118.35 119.93 118.25 118.40 658,592 +0.23(+0.19%)
May 07, 2019 119.89 119.91 117.53 118.17 510,617 -2.00(-1.66%)
May 06, 2019 119.59 120.67 119.33 120.17 384,409 -0.36(-0.30%)
May 03, 2019 119.45 121.15 119.12 120.53 628,679 +1.17(+0.98%)
May 02, 2019 120.43 121.74 119.24 119.36 736,742 -0.91(-0.75%)
May 01, 2019 120.75 121.83 119.90 120.27 656,312 -0.34(-0.28%)
Apr 30, 2019 119.83 121.18 119.10 120.61 1,052,393 +1.27(+1.06%)
Apr 29, 2019 121.25 121.44 119.20 119.34 654,383 -2.06(-1.70%)
Apr 26, 2019 121.21 121.61 120.67 121.39 343,087 +0.81(+0.67%)
Apr 25, 2019 120.04 121.11 119.47 120.59 471,426 +0.13(+0.11%)
Apr 24, 2019 119.39 120.72 119.13 120.46 480,117 +1.42(+1.20%)
Apr 23, 2019 117.12 119.26 116.48 119.04 804,774 +2.57(+2.20%)
Apr 22, 2019 117.18 117.29 115.32 116.47 791,305 -0.97(-0.83%)
Apr 18, 2019 115.62 118.55 115.45 117.45 882,275 +1.91(+1.66%)
Apr 17, 2019 118.12 118.12 115.47 115.53 1,325,448 -2.39(-2.03%)
Apr 16, 2019 121.70 121.89 117.07 117.92 1,032,841 -3.76(-3.09%)
Apr 15, 2019 122.18 122.18 121.16 121.68 414,496 -0.58(-0.48%)
Apr 12, 2019 121.61 122.27 120.67 122.27 608,372 +0.72(+0.59%)
Apr 11, 2019 121.95 122.23 121.12 121.55 599,730 -0.29(-0.24%)
Apr 10, 2019 121.53 121.90 120.95 121.83 727,819 +0.61(+0.50%)
Apr 09, 2019 121.51 121.71 121.03 121.22 410,127 -0.43(-0.36%)
Apr 08, 2019 122.11 122.36 120.86 121.66 492,422 -0.29(-0.24%)
Apr 05, 2019 121.04 122.03 120.49 121.94 447,100 +0.71(+0.59%)
Apr 04, 2019 121.49 121.49 120.35 121.23 441,444 -0.34(-0.28%)
Apr 03, 2019 121.19 121.63 120.31 121.57 843,533 +0.25(+0.21%)
Apr 02, 2019 120.16 121.47 118.92 121.32 769,702 +1.43(+1.19%)
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.