Skip to main content

Alexandria Real Estate Equities (NY: ARE )

129.25 +1.57 (+1.23%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 99.18 100.25 97.00 98.10 2,168,096 +0.77(+0.80%)
Sep 28, 2023 96.04 98.10 95.12 97.33 1,185,825 +1.63(+1.70%)
Sep 27, 2023 96.01 97.05 95.20 95.70 1,403,858 +0.38(+0.40%)
Sep 26, 2023 96.76 97.96 94.86 95.32 1,397,614 -2.31(-2.37%)
Sep 25, 2023 97.24 97.78 96.88 97.64 1,500,571 -0.36(-0.37%)
Sep 22, 2023 99.79 99.90 97.80 98.00 2,066,959 -1.62(-1.62%)
Sep 21, 2023 107.61 108.10 99.56 99.61 2,610,246 -9.01(-8.29%)
Sep 20, 2023 109.36 110.72 108.41 108.62 720,920 +0.43(+0.40%)
Sep 19, 2023 108.39 109.13 107.37 108.19 782,547 -0.51(-0.47%)
Sep 18, 2023 110.09 110.12 107.72 108.70 864,768 -1.36(-1.24%)
Sep 15, 2023 110.26 110.66 109.41 110.06 1,955,277 -0.39(-0.35%)
Sep 14, 2023 108.44 110.67 108.04 110.45 1,014,057 +3.22(+3.01%)
Sep 13, 2023 108.12 108.94 106.69 107.23 1,035,221 -0.93(-0.86%)
Sep 12, 2023 108.44 109.36 107.03 108.16 1,091,789 -0.87(-0.80%)
Sep 11, 2023 111.30 111.52 108.89 109.03 1,016,005 -2.27(-2.04%)
Sep 08, 2023 112.84 113.05 111.06 111.30 610,800 -1.31(-1.16%)
Sep 07, 2023 111.73 113.30 111.64 112.61 765,985 +0.40(+0.35%)
Sep 06, 2023 112.22 112.92 110.77 112.21 646,143 -0.41(-0.36%)
Sep 05, 2023 112.77 113.84 112.37 112.62 793,494 -0.56(-0.50%)
Sep 01, 2023 113.30 113.95 112.69 113.18 829,784 +0.59(+0.52%)
Aug 31, 2023 114.05 114.05 112.21 112.59 1,292,971 -1.43(-1.26%)
Aug 30, 2023 113.35 114.20 112.98 114.02 622,788 +0.56(+0.50%)
Aug 29, 2023 112.34 113.76 111.64 113.46 547,813 +1.42(+1.27%)
Aug 28, 2023 112.38 114.11 111.98 112.04 945,516 +0.42(+0.37%)
Aug 25, 2023 112.91 113.64 111.42 111.62 780,614 -0.79(-0.71%)
Aug 24, 2023 113.82 115.26 112.22 112.42 652,558 -1.08(-0.96%)
Aug 23, 2023 111.29 113.67 111.29 113.50 510,260 +2.77(+2.50%)
Aug 22, 2023 111.02 111.22 109.88 110.73 560,444 +0.14(+0.13%)
Aug 21, 2023 111.16 111.39 109.45 110.59 696,883 -0.80(-0.72%)
Aug 18, 2023 111.13 112.40 110.71 111.39 876,460 -1.05(-0.93%)
Aug 17, 2023 112.97 114.10 112.39 112.43 709,036 -0.53(-0.47%)
Aug 16, 2023 112.55 113.73 112.34 112.97 750,833 +0.16(+0.14%)
Aug 15, 2023 114.56 114.86 112.43 112.81 1,010,680 -3.13(-2.70%)
Aug 14, 2023 117.37 117.92 115.50 115.94 725,381 -2.25(-1.90%)
Aug 11, 2023 117.08 119.22 116.73 118.18 485,349 +0.42(+0.35%)
Aug 10, 2023 119.31 120.43 117.36 117.77 696,738 -0.72(-0.60%)
Aug 09, 2023 118.09 119.96 117.36 118.48 1,004,021 -0.06(-0.05%)
Aug 08, 2023 117.89 118.90 116.39 118.54 620,631 -1.67(-1.39%)
Aug 07, 2023 117.03 120.49 117.03 120.22 658,297 +3.36(+2.87%)
Aug 04, 2023 118.36 118.68 116.16 116.86 1,196,045 -1.58(-1.33%)
Aug 03, 2023 117.81 118.62 115.54 118.44 928,900 +0.16(+0.13%)
Aug 02, 2023 117.17 118.66 116.72 118.28 909,564 +0.16(+0.13%)
Aug 01, 2023 121.35 121.68 117.92 118.12 1,116,702 -3.50(-2.88%)
Jul 31, 2023 122.57 123.69 120.90 121.63 1,926,009 -0.80(-0.66%)
Jul 28, 2023 123.58 123.65 121.78 122.43 924,059 +0.69(+0.56%)
Jul 27, 2023 123.44 125.58 121.70 121.74 1,369,134 -1.50(-1.22%)
Jul 26, 2023 119.75 123.58 119.75 123.24 1,203,737 +3.48(+2.91%)
Jul 25, 2023 120.42 121.74 118.59 119.76 1,014,890 +0.62(+0.52%)
Jul 24, 2023 119.03 120.36 118.17 119.14 787,527 -0.12(-0.10%)
Jul 21, 2023 117.65 119.87 116.77 119.26 1,386,924 +1.92(+1.63%)
Jul 20, 2023 115.95 117.77 114.47 117.34 939,053 +1.77(+1.53%)
Jul 19, 2023 114.87 116.86 113.78 115.57 909,506 +2.47(+2.18%)
Jul 18, 2023 113.77 114.60 112.34 113.10 785,662 -0.59(-0.52%)
Jul 17, 2023 115.39 115.57 113.65 113.69 653,419 -2.02(-1.75%)
Jul 14, 2023 115.21 115.85 113.95 115.72 702,490 +0.62(+0.54%)
Jul 13, 2023 114.17 115.39 112.84 115.10 993,699 +1.13(+0.99%)
Jul 12, 2023 116.12 116.29 113.92 113.96 1,175,054 -0.60(-0.52%)
Jul 11, 2023 113.06 114.79 112.51 114.56 737,559 +2.25(+2.00%)
Jul 10, 2023 112.50 113.14 111.65 112.32 898,983 -0.92(-0.81%)
Jul 07, 2023 112.53 114.47 112.28 113.24 728,660 +0.04(+0.03%)
Jul 06, 2023 111.28 113.53 109.36 113.20 1,098,014 +0.00(+0.00%)
Jul 05, 2023 112.08 114.71 110.97 113.20 1,332,679 +0.82(+0.73%)
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.