Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

116.24 -1.06 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 122.04 125.34 121.31 123.45 1,870,350 +3.29(+2.74%)
Feb 28, 2024 119.30 122.86 119.18 120.16 1,372,364 -0.30(-0.25%)
Feb 27, 2024 119.28 120.85 118.87 120.45 949,705 +2.56(+2.17%)
Feb 26, 2024 120.26 120.38 117.22 117.89 777,095 -2.79(-2.31%)
Feb 23, 2024 119.85 121.94 119.48 120.68 811,926 +0.85(+0.71%)
Feb 22, 2024 120.39 121.01 118.72 119.83 1,303,437 -0.35(-0.29%)
Feb 21, 2024 117.58 120.33 116.86 120.18 1,019,934 +2.56(+2.18%)
Feb 20, 2024 116.84 118.09 116.37 117.61 908,608 -0.45(-0.38%)
Feb 16, 2024 115.76 118.68 115.48 118.06 891,832 -0.10(-0.08%)
Feb 15, 2024 113.63 118.23 113.63 118.16 943,520 +5.98(+5.33%)
Feb 14, 2024 112.64 113.34 111.44 112.18 1,317,729 +0.56(+0.51%)
Feb 13, 2024 112.75 112.84 110.05 111.62 1,292,661 -5.13(-4.39%)
Feb 12, 2024 115.69 117.97 115.69 116.74 1,264,367 +1.73(+1.51%)
Feb 09, 2024 116.03 116.97 113.63 115.01 1,272,190 -1.68(-1.44%)
Feb 08, 2024 115.58 117.67 115.29 116.69 1,038,712 +0.67(+0.58%)
Feb 07, 2024 116.79 117.29 114.81 116.02 1,109,209 -0.41(-0.35%)
Feb 06, 2024 116.53 118.30 116.07 116.43 1,517,387 -0.38(-0.32%)
Feb 05, 2024 117.94 118.24 116.33 116.80 1,329,763 -3.42(-2.84%)
Feb 02, 2024 118.47 120.76 116.59 120.22 1,872,578 -1.00(-0.82%)
Feb 01, 2024 119.27 121.28 116.23 121.22 1,337,092 +1.55(+1.30%)
Jan 31, 2024 120.78 123.77 117.90 119.66 1,528,633 -0.30(-0.25%)
Jan 30, 2024 123.22 123.42 119.91 119.96 1,810,411 -5.19(-4.14%)
Jan 29, 2024 123.42 125.51 122.72 125.15 1,663,725 +2.07(+1.68%)
Jan 26, 2024 122.54 123.29 121.11 123.08 1,065,480 +0.92(+0.75%)
Jan 25, 2024 121.78 122.57 120.71 122.16 852,122 +2.62(+2.19%)
Jan 24, 2024 122.69 123.16 118.96 119.53 970,431 -1.21(-1.00%)
Jan 23, 2024 123.25 123.25 120.42 120.74 1,290,074 -1.41(-1.15%)
Jan 22, 2024 122.76 123.46 121.33 122.15 1,200,150 +0.06(+0.05%)
Jan 19, 2024 121.38 122.64 119.53 122.09 1,036,641 +1.38(+1.14%)
Jan 18, 2024 121.58 122.51 119.46 120.71 1,014,727 -1.22(-1.00%)
Jan 17, 2024 122.45 125.54 120.18 121.93 1,213,315 -3.34(-2.66%)
Jan 16, 2024 123.23 125.77 122.73 125.27 881,300 +0.31(+0.25%)
Jan 12, 2024 126.16 127.50 124.71 124.96 909,912 +0.38(+0.30%)
Jan 11, 2024 126.63 127.43 124.01 124.58 920,953 -3.23(-2.52%)
Jan 10, 2024 127.65 128.82 126.84 127.81 540,036 +0.78(+0.61%)
Jan 09, 2024 126.60 128.11 125.94 127.03 636,503 -1.39(-1.09%)
Jan 08, 2024 125.22 129.07 125.16 128.42 918,779 +3.21(+2.56%)
Jan 05, 2024 122.92 126.47 121.81 125.22 849,730 +0.83(+0.67%)
Jan 04, 2024 123.31 125.57 121.97 124.39 853,170 +0.32(+0.26%)
Jan 03, 2024 125.67 125.67 121.53 124.07 1,104,031 -3.92(-3.06%)
Jan 02, 2024 125.70 130.02 124.71 127.99 974,859 +2.51(+2.00%)
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%)
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.