Skip to main content

Alexandria Real Estate Equities (NY: ARE )

117.60 +2.50 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 115.80 118.01 115.80 117.60 1,251,483 +2.50(+2.17%)
Oct 10, 2024 114.09 115.14 113.92 115.10 1,525,624 +0.69(+0.60%)
Oct 09, 2024 114.17 114.41 113.08 114.41 745,064 +0.61(+0.54%)
Oct 08, 2024 113.80 114.00 112.58 113.80 917,083 +0.24(+0.21%)
Oct 07, 2024 114.29 113.90 112.37 113.56 1,004,749 -1.34(-1.17%)
Oct 04, 2024 115.02 115.27 112.94 114.90 1,079,905 -0.48(-0.42%)
Oct 03, 2024 115.52 116.25 114.11 115.38 1,024,816 -0.86(-0.74%)
Oct 02, 2024 115.86 116.69 114.81 116.24 1,713,715 -0.87(-0.74%)
Oct 01, 2024 119.06 119.73 116.54 117.11 1,708,201 -1.64(-1.38%)
Sep 30, 2024 118.86 120.38 117.08 118.75 2,064,033 -0.97(-0.81%)
Sep 27, 2024 121.68 122.44 119.59 119.72 1,127,220 -0.56(-0.47%)
Sep 26, 2024 124.16 124.16 119.91 120.28 1,128,188 -2.64(-2.15%)
Sep 25, 2024 123.41 124.25 122.40 122.92 1,284,987 -0.15(-0.12%)
Sep 24, 2024 120.46 123.88 119.95 123.07 1,088,563 +2.21(+1.83%)
Sep 23, 2024 120.63 121.15 120.17 120.87 698,503 +0.92(+0.77%)
Sep 20, 2024 120.05 120.62 118.48 119.95 1,981,918 -0.96(-0.79%)
Sep 19, 2024 124.07 124.15 120.70 120.91 1,444,734 -1.62(-1.32%)
Sep 18, 2024 122.68 124.18 121.68 122.53 1,450,555 -0.15(-0.12%)
Sep 17, 2024 123.59 124.19 121.88 122.68 913,893 -0.69(-0.56%)
Sep 16, 2024 123.53 124.28 122.02 123.37 933,464 +0.29(+0.23%)
Sep 13, 2024 121.63 124.28 121.43 123.08 1,987,380 +2.48(+2.06%)
Sep 12, 2024 119.42 121.15 117.95 120.60 838,333 +1.31(+1.10%)
Sep 11, 2024 117.15 119.42 115.64 119.28 1,348,487 +0.81(+0.68%)
Sep 10, 2024 117.89 119.11 117.01 118.47 909,330 +1.49(+1.28%)
Sep 09, 2024 115.24 117.69 114.74 116.98 917,820 +1.94(+1.69%)
Sep 06, 2024 116.56 116.57 114.23 115.04 778,902 -1.08(-0.93%)
Sep 05, 2024 117.31 118.33 115.93 116.12 733,958 -0.21(-0.18%)
Sep 04, 2024 117.46 119.07 115.56 116.33 740,247 -0.83(-0.71%)
Sep 03, 2024 117.51 117.80 116.39 117.16 821,440 -1.13(-0.95%)
Aug 30, 2024 117.50 118.33 116.11 118.29 1,048,228 +1.73(+1.49%)
Aug 29, 2024 117.83 118.05 115.66 116.55 1,095,275 -1.28(-1.08%)
Aug 28, 2024 118.96 119.58 117.53 117.83 713,066 -1.43(-1.20%)
Aug 27, 2024 119.66 119.75 118.10 119.27 542,463 -1.08(-0.90%)
Aug 26, 2024 121.20 121.93 119.48 120.34 1,291,531 +0.45(+0.37%)
Aug 23, 2024 117.57 120.90 117.06 119.90 828,019 +2.81(+2.40%)
Aug 22, 2024 114.64 117.51 114.20 117.09 1,368,033 +2.52(+2.20%)
Aug 21, 2024 113.91 114.64 112.88 114.57 632,814 +0.99(+0.87%)
Aug 20, 2024 114.17 114.51 113.48 113.58 460,230 -0.80(-0.70%)
Aug 19, 2024 113.62 114.43 113.43 114.38 634,552 +0.92(+0.81%)
Aug 16, 2024 113.62 114.30 112.78 113.46 860,568 -0.35(-0.30%)
Aug 15, 2024 112.48 114.74 111.71 113.80 770,886 +1.78(+1.59%)
Aug 14, 2024 112.87 113.53 111.92 112.02 532,907 -0.41(-0.37%)
Aug 13, 2024 111.53 112.81 110.37 112.44 693,087 +2.05(+1.86%)
Aug 12, 2024 111.96 112.29 109.85 110.39 823,358 -2.04(-1.81%)
Aug 09, 2024 112.56 112.74 111.17 112.43 447,375 +0.37(+0.33%)
Aug 08, 2024 111.09 112.62 110.73 112.06 662,376 +0.98(+0.88%)
Aug 07, 2024 115.05 115.45 110.85 111.08 1,049,232 -2.90(-2.54%)
Aug 06, 2024 111.06 116.01 110.90 113.98 1,179,844 +3.05(+2.75%)
Aug 05, 2024 109.65 112.88 107.44 110.94 1,285,638 -1.21(-1.08%)
Aug 02, 2024 112.56 113.44 110.08 112.14 1,678,623 -1.64(-1.44%)
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.