Skip to main content

Alexandria Real Estate Equities (NY: ARE )

97.77 -2.33 (-2.33%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 101.20 102.29 98.97 100.10 2,124,842 +0.79(+0.80%)
Sep 28, 2023 98.00 100.10 97.06 99.31 1,162,168 +1.66(+1.70%)
Sep 27, 2023 97.97 99.02 97.14 97.65 1,375,851 +0.39(+0.40%)
Sep 26, 2023 98.73 99.95 96.79 97.26 1,369,731 -2.36(-2.37%)
Sep 25, 2023 99.22 99.77 98.85 99.62 1,470,634 -0.37(-0.37%)
Sep 22, 2023 101.82 101.94 99.79 99.99 2,025,723 -1.65(-1.62%)
Sep 21, 2023 109.81 110.30 101.59 101.64 2,558,171 -9.19(-8.30%)
Sep 20, 2023 111.58 112.97 110.61 110.83 706,538 +0.44(+0.40%)
Sep 19, 2023 110.60 111.36 109.56 110.39 766,935 -0.52(-0.47%)
Sep 18, 2023 112.33 112.36 109.92 110.91 847,516 -1.39(-1.24%)
Sep 15, 2023 112.50 112.92 111.63 112.30 1,916,269 -0.39(-0.35%)
Sep 14, 2023 110.64 112.92 110.24 112.70 993,826 +3.29(+3.01%)
Sep 13, 2023 110.32 111.16 108.86 109.41 1,014,568 -0.95(-0.86%)
Sep 12, 2023 110.64 111.58 109.20 110.36 1,070,008 -0.89(-0.80%)
Sep 11, 2023 113.57 113.79 111.11 111.25 995,735 -2.32(-2.04%)
Sep 08, 2023 115.14 115.36 113.33 113.57 598,615 -1.33(-1.16%)
Sep 07, 2023 114.00 115.60 113.91 114.90 750,704 +0.41(+0.35%)
Sep 06, 2023 114.51 115.22 113.03 114.50 633,252 -0.42(-0.36%)
Sep 05, 2023 115.07 116.16 114.66 114.91 777,664 -0.57(-0.50%)
Sep 01, 2023 115.60 116.27 114.98 115.48 813,230 +0.60(+0.52%)
Aug 31, 2023 116.37 116.37 114.50 114.88 1,267,176 -1.46(-1.26%)
Aug 30, 2023 115.66 116.52 115.28 116.34 610,363 +0.57(+0.49%)
Aug 29, 2023 114.62 116.08 113.91 115.77 536,884 +1.45(+1.27%)
Aug 28, 2023 114.66 116.43 114.26 114.32 926,653 +0.42(+0.37%)
Aug 25, 2023 115.21 115.96 113.69 113.89 765,041 -0.81(-0.71%)
Aug 24, 2023 116.14 117.61 114.51 114.70 639,539 -1.11(-0.96%)
Aug 23, 2023 113.56 115.99 113.56 115.81 500,080 +2.82(+2.50%)
Aug 22, 2023 113.28 113.48 112.12 112.98 549,263 +0.15(+0.13%)
Aug 21, 2023 113.42 113.66 111.68 112.84 682,980 -0.82(-0.72%)
Aug 18, 2023 113.39 114.68 112.97 113.66 858,974 -1.07(-0.93%)
Aug 17, 2023 115.27 116.43 114.67 114.72 694,891 -0.54(-0.47%)
Aug 16, 2023 114.84 116.05 114.62 115.27 735,854 +0.16(+0.14%)
Aug 15, 2023 116.90 117.20 114.72 115.11 990,517 -3.19(-2.70%)
Aug 14, 2023 119.76 120.32 117.85 118.30 710,910 -2.29(-1.90%)
Aug 11, 2023 119.46 121.64 119.11 120.59 475,666 +0.42(+0.35%)
Aug 10, 2023 121.73 122.88 119.75 120.16 682,838 -0.73(-0.60%)
Aug 09, 2023 120.49 122.41 119.75 120.89 983,991 -0.06(-0.05%)
Aug 08, 2023 120.29 121.32 118.76 120.95 608,250 -1.71(-1.39%)
Aug 07, 2023 119.41 122.94 119.41 122.66 645,163 +3.43(+2.87%)
Aug 04, 2023 120.77 121.10 118.53 119.24 1,172,184 -1.61(-1.33%)
Aug 03, 2023 120.21 121.03 117.89 120.84 910,368 +0.16(+0.13%)
Aug 02, 2023 119.55 121.07 119.10 120.69 891,418 +0.16(+0.13%)
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.