Indicators

Alexandria Real Estate Equities (NY: ARE )

120.39 -2.39 (-1.95%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	151.73	154.93	151.73	154.48	1,088,038	+2.40(+1.58%)
Jul 28, 2022	148.37	152.48	147.93	152.08	1,601,249	+4.59(+3.11%)
Jul 27, 2022	146.00	148.53	143.93	147.48	1,251,774	+1.66(+1.14%)
Jul 26, 2022	141.05	146.57	140.53	145.82	1,676,720	+5.78(+4.13%)
Jul 25, 2022	139.59	141.15	139.10	140.05	862,700	+0.06(+0.05%)
Jul 22, 2022	139.55	141.52	138.39	139.98	1,128,562	+1.89(+1.37%)
Jul 21, 2022	137.40	138.66	136.12	138.09	1,713,413	+0.36(+0.26%)
Jul 20, 2022	137.34	139.17	136.25	137.73	1,491,567	+1.16(+0.85%)
Jul 19, 2022	133.58	136.67	133.40	136.57	1,280,830	+4.38(+3.31%)
Jul 18, 2022	134.16	134.79	131.59	132.19	1,036,024	-0.88(-0.67%)
Jul 15, 2022	130.12	133.12	129.58	133.08	905,811	+5.03(+3.93%)
Jul 14, 2022	129.03	130.36	127.83	128.04	1,176,403	-3.05(-2.32%)
Jul 13, 2022	131.61	132.57	130.39	131.09	1,315,059	-2.36(-1.77%)
Jul 12, 2022	132.61	134.52	132.49	133.45	1,071,242	-0.24(-0.18%)
Jul 11, 2022	135.22	136.47	133.23	133.69	766,436	-2.68(-1.97%)
Jul 08, 2022	138.91	138.91	136.33	136.38	1,146,360	-3.04(-2.18%)
Jul 07, 2022	140.19	141.89	139.13	139.41	1,156,398	-0.38(-0.27%)
Jul 06, 2022	139.93	141.54	139.37	139.79	837,979	+0.65(+0.47%)
Jul 05, 2022	136.83	139.17	134.92	139.14	778,871	+1.11(+0.80%)

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.