Skip to main content

Alexandria Real Estate Equities (NY: ARE )

127.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 126.68 128.06 125.34 125.47 1,010,404 -2.11(-1.65%)
Dec 28, 2023 126.04 127.65 125.90 127.58 696,081 +0.89(+0.70%)
Dec 27, 2023 126.43 126.96 125.49 126.69 733,327 +0.16(+0.12%)
Dec 26, 2023 125.45 127.30 125.10 126.53 644,525 +1.33(+1.06%)
Dec 22, 2023 127.06 128.82 124.41 125.20 1,037,423 -1.12(-0.89%)
Dec 21, 2023 125.73 127.05 124.71 126.32 924,391 +2.36(+1.91%)
Dec 20, 2023 126.94 129.19 123.84 123.96 1,573,070 -3.00(-2.36%)
Dec 19, 2023 127.58 127.71 125.84 126.96 1,204,975 +0.44(+0.35%)
Dec 18, 2023 128.44 128.50 126.10 126.52 1,425,611 -1.03(-0.81%)
Dec 15, 2023 130.11 130.84 125.78 127.54 3,064,026 -4.22(-3.21%)
Dec 14, 2023 127.00 132.74 127.00 131.77 3,117,360 +8.72(+7.09%)
Dec 13, 2023 114.69 123.70 114.44 123.05 2,300,436 +8.44(+7.36%)
Dec 12, 2023 115.54 116.87 113.83 114.61 1,570,447 -2.45(-2.09%)
Dec 11, 2023 116.51 117.26 115.56 117.06 964,164 +0.00(+0.00%)
Dec 08, 2023 119.26 119.26 116.28 117.06 1,284,618 -2.47(-2.07%)
Dec 07, 2023 119.22 121.79 118.32 119.53 1,728,341 +0.13(+0.11%)
Dec 06, 2023 118.73 121.43 118.46 119.40 1,855,984 +2.08(+1.77%)
Dec 05, 2023 116.72 117.58 115.97 117.32 1,705,732 -0.18(-0.15%)
Dec 04, 2023 115.23 118.02 114.90 117.50 1,826,179 +1.72(+1.48%)
Dec 01, 2023 107.33 116.19 106.70 115.78 3,095,001 +8.57(+7.99%)
Nov 30, 2023 106.83 107.73 106.05 107.22 1,538,171 +0.38(+0.36%)
Nov 29, 2023 106.81 111.05 106.66 106.83 1,802,528 +1.26(+1.20%)
Nov 28, 2023 102.73 105.86 100.95 105.57 1,354,830 +2.65(+2.57%)
Nov 27, 2023 102.33 103.69 101.80 102.92 1,093,004 -0.16(-0.15%)
Nov 24, 2023 102.19 103.31 101.37 103.08 319,227 +0.58(+0.56%)
Nov 22, 2023 102.94 103.42 101.58 102.50 546,332 +0.80(+0.79%)
Nov 21, 2023 101.41 102.56 100.65 101.70 786,258 -0.70(-0.68%)
Nov 20, 2023 101.65 102.60 100.20 102.40 965,132 +0.75(+0.73%)
Nov 17, 2023 103.06 103.06 100.88 101.65 926,682 -0.09(-0.09%)
Nov 16, 2023 103.89 104.22 101.48 101.74 1,051,858 -1.86(-1.80%)
Nov 15, 2023 103.21 106.45 103.12 103.60 1,502,175 +0.38(+0.37%)
Nov 14, 2023 97.18 103.49 96.59 103.22 2,253,839 +10.79(+11.67%)
Nov 13, 2023 93.10 93.40 91.31 92.43 849,794 -1.32(-1.41%)
Nov 10, 2023 93.48 93.98 92.24 93.75 1,018,538 +1.06(+1.14%)
Nov 09, 2023 98.47 98.70 92.39 92.69 1,368,585 -5.25(-5.36%)
Nov 08, 2023 98.32 98.98 96.78 97.95 831,533 +0.33(+0.34%)
Nov 07, 2023 98.78 99.12 97.29 97.61 874,985 -1.62(-1.63%)
Nov 06, 2023 99.97 100.29 98.28 99.23 1,066,947 -1.05(-1.05%)
Nov 03, 2023 98.53 101.70 98.35 100.28 1,645,620 +4.36(+4.55%)
Nov 02, 2023 93.33 96.54 93.21 95.92 1,626,144 +4.87(+5.35%)
Nov 01, 2023 91.07 91.63 89.43 91.05 1,012,612 -0.23(-0.25%)
Oct 31, 2023 92.05 92.10 88.92 91.27 1,434,088 +0.10(+0.11%)
Oct 30, 2023 91.10 92.61 89.87 91.17 1,702,351 +1.34(+1.49%)
Oct 27, 2023 92.74 92.74 89.41 89.83 1,098,423 -2.29(-2.49%)
Oct 26, 2023 90.65 92.88 90.31 92.12 1,129,672 +1.97(+2.19%)
Oct 25, 2023 93.25 93.50 89.82 90.15 2,127,477 -3.51(-3.75%)
Oct 24, 2023 91.46 94.74 91.18 93.66 1,770,178 +1.18(+1.27%)
Oct 23, 2023 92.35 93.76 91.64 92.49 1,569,580 -0.68(-0.73%)
Oct 20, 2023 93.32 93.94 92.31 93.16 1,364,805 +0.33(+0.36%)
Oct 19, 2023 95.01 96.40 92.59 92.83 1,273,899 -2.79(-2.92%)
Oct 18, 2023 97.72 98.28 95.54 95.62 1,021,637 -3.29(-3.33%)
Oct 17, 2023 98.00 100.40 97.93 98.92 849,677 +0.03(+0.03%)
Oct 16, 2023 97.81 99.33 96.15 98.89 1,234,030 +1.98(+2.04%)
Oct 13, 2023 96.84 97.55 94.94 96.91 1,007,636 +0.60(+0.62%)
Oct 12, 2023 98.96 99.10 95.20 96.31 1,045,457 -3.13(-3.14%)
Oct 11, 2023 98.89 100.51 98.61 99.44 901,984 +0.99(+1.01%)
Oct 10, 2023 98.06 100.11 97.43 98.45 1,083,439 +0.00(+0.00%)
Oct 09, 2023 95.10 98.86 95.10 98.45 1,146,975 +2.63(+2.74%)
Oct 06, 2023 94.50 96.47 93.41 95.82 1,128,847 -0.23(-0.23%)
Oct 05, 2023 96.00 96.48 93.73 96.04 1,205,250 +0.17(+0.17%)
Oct 04, 2023 95.99 96.64 93.31 95.88 1,218,529 +0.63(+0.66%)
Oct 03, 2023 96.75 96.75 94.11 95.25 1,762,491 -0.97(-1.01%)
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.