Skip to main content

Alexandria Real Estate Equities (NY: ARE )

123.42 -0.44 (-0.36%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 109.52 109.64 106.88 108.60 1,577,270 +0.11(+0.11%)
Jun 29, 2023 105.74 108.50 105.51 108.49 1,015,957 +1.99(+1.87%)
Jun 28, 2023 109.58 109.58 105.90 106.50 1,368,641 -3.17(-2.89%)
Jun 27, 2023 108.20 110.14 107.25 109.67 1,559,435 +1.30(+1.20%)
Jun 26, 2023 103.34 108.41 103.34 108.37 1,585,877 +5.14(+4.98%)
Jun 23, 2023 104.45 105.36 102.98 103.23 1,426,809 -1.68(-1.60%)
Jun 22, 2023 107.32 107.32 104.18 104.91 976,613 -2.23(-2.09%)
Jun 21, 2023 107.41 108.19 106.13 107.14 1,175,821 -0.78(-0.73%)
Jun 20, 2023 109.00 109.10 106.96 107.93 1,551,003 -1.34(-1.22%)
Jun 16, 2023 107.65 113.53 107.65 109.26 3,084,783 -5.39(-4.70%)
Jun 15, 2023 114.67 115.25 113.45 114.66 1,014,665 -0.73(-0.63%)
Jun 14, 2023 116.40 117.16 114.35 115.39 1,071,542 -0.13(-0.11%)
Jun 13, 2023 114.66 117.29 114.04 115.52 914,997 +1.00(+0.88%)
Jun 12, 2023 113.83 115.19 113.60 114.52 835,839 +0.39(+0.34%)
Jun 09, 2023 114.37 114.84 113.75 114.13 700,210 +0.05(+0.04%)
Jun 08, 2023 114.52 115.12 112.65 114.08 856,652 -1.18(-1.03%)
Jun 07, 2023 112.75 115.92 111.20 115.26 1,202,371 +3.38(+3.02%)
Jun 06, 2023 109.77 112.65 109.07 111.88 841,468 +2.64(+2.42%)
Jun 05, 2023 109.15 110.13 107.85 109.24 663,182 +0.06(+0.05%)
Jun 02, 2023 106.98 110.07 106.98 109.19 1,026,448 +2.84(+2.67%)
Jun 01, 2023 106.55 106.94 104.94 106.35 776,926 -1.03(-0.96%)
May 31, 2023 106.29 107.77 105.58 107.38 2,488,540 +0.90(+0.84%)
May 30, 2023 106.33 107.49 105.66 106.48 891,475 +0.70(+0.66%)
May 26, 2023 105.93 106.41 104.75 105.78 914,908 +0.52(+0.49%)
May 25, 2023 108.21 108.21 104.71 105.26 1,288,327 -2.97(-2.75%)
May 24, 2023 111.32 111.77 108.14 108.23 800,855 -3.55(-3.17%)
May 23, 2023 111.34 114.11 111.27 111.78 777,363 +0.40(+0.36%)
May 22, 2023 109.81 112.28 108.76 111.38 851,730 +1.79(+1.63%)
May 19, 2023 111.52 113.07 109.55 109.59 946,188 -1.05(-0.95%)
May 18, 2023 111.83 112.46 109.98 110.64 1,015,832 -2.01(-1.78%)
May 17, 2023 111.37 113.38 110.69 112.65 960,012 +1.45(+1.30%)
May 16, 2023 117.05 117.05 111.11 111.20 875,098 -3.13(-2.74%)
May 15, 2023 113.45 114.88 113.03 114.33 1,133,448 +1.28(+1.13%)
May 12, 2023 114.17 114.47 111.78 113.06 843,765 -0.90(-0.79%)
May 11, 2023 114.67 115.39 113.23 113.96 593,404 -1.77(-1.53%)
May 10, 2023 116.12 116.45 114.83 115.73 778,628 +0.99(+0.87%)
May 09, 2023 114.53 115.34 112.92 114.73 539,545 -1.06(-0.92%)
May 08, 2023 116.51 116.87 114.88 115.79 640,879 -1.22(-1.04%)
May 05, 2023 116.20 117.74 115.86 117.01 762,471 +1.98(+1.72%)
May 04, 2023 114.81 116.16 113.38 115.04 845,769 +0.06(+0.05%)
May 03, 2023 114.02 116.88 112.75 114.98 915,428 +1.84(+1.62%)
May 02, 2023 114.44 114.95 111.39 113.14 771,079 -2.15(-1.86%)
May 01, 2023 117.32 118.10 115.14 115.29 695,304 -2.23(-1.90%)
Apr 28, 2023 116.22 117.93 115.64 117.53 1,266,654 +1.38(+1.19%)
Apr 27, 2023 113.69 116.69 113.69 116.14 1,273,642 +2.55(+2.24%)
Apr 26, 2023 114.04 114.73 113.03 113.60 1,141,335 -0.48(-0.42%)
Apr 25, 2023 117.44 118.34 113.41 114.08 1,888,578 -3.32(-2.83%)
Apr 24, 2023 117.86 118.65 116.81 117.40 721,941 -0.37(-0.31%)
Apr 21, 2023 117.82 118.22 115.82 117.77 788,682 +0.58(+0.49%)
Apr 20, 2023 117.88 118.48 116.69 117.19 795,082 -1.33(-1.13%)
Apr 19, 2023 115.83 119.14 115.60 118.53 831,817 +1.74(+1.49%)
Apr 18, 2023 116.86 117.24 114.49 116.79 1,067,094 -0.17(-0.15%)
Apr 17, 2023 112.19 116.98 112.19 116.96 1,247,312 +4.84(+4.31%)
Apr 14, 2023 113.68 114.65 111.34 112.12 623,599 -1.01(-0.89%)
Apr 13, 2023 114.81 115.12 112.20 113.13 1,303,338 -1.87(-1.63%)
Apr 12, 2023 118.13 118.15 114.89 115.01 1,058,037 -1.44(-1.24%)
Apr 11, 2023 117.38 118.26 116.30 116.45 1,502,481 -0.93(-0.79%)
Apr 10, 2023 116.93 117.83 115.44 117.37 821,853 -0.35(-0.30%)
Apr 06, 2023 117.66 118.06 116.07 117.72 638,437 +0.69(+0.59%)
Apr 05, 2023 116.95 118.24 116.58 117.03 946,138 -0.34(-0.29%)
Apr 04, 2023 118.27 118.42 115.60 117.37 756,194 -0.32(-0.27%)
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.