Indicators

Alexandria Real Estate Equities (NY: ARE )

121.59 +1.05 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	175.43	177.14	172.46	174.06	1,414,672	-3.93(-2.21%)
Feb 25, 2022	175.61	178.19	174.61	177.99	968,425	+3.30(+1.89%)
Feb 24, 2022	167.38	175.38	167.38	174.69	1,381,396	+3.99(+2.34%)
Feb 23, 2022	173.26	174.88	170.05	170.70	1,188,095	-1.68(-0.98%)
Feb 22, 2022	170.60	173.04	170.15	172.38	1,329,975	+1.81(+1.06%)
Feb 18, 2022				170.57	0	-0.37(-0.21%)
Feb 17, 2022	171.18	172.21	169.79	170.94	1,062,221	-0.99(-0.58%)
Feb 16, 2022	170.47	172.43	168.85	171.93	653,558	+1.76(+1.03%)
Feb 15, 2022	170.38	171.67	169.71	170.18	798,424	+1.43(+0.85%)
Feb 14, 2022	170.84	171.80	167.93	168.74	894,100	-1.87(-1.09%)
Feb 11, 2022	170.86	172.44	168.54	170.61	1,412,679	+0.40(+0.24%)
Feb 10, 2022	171.95	175.05	169.19	170.21	1,810,685	-5.46(-3.11%)
Feb 09, 2022	174.06	175.72	173.81	175.66	1,069,602	+3.86(+2.25%)
Feb 08, 2022	172.29	173.05	170.03	171.80	1,042,188	-0.56(-0.33%)
Feb 07, 2022	175.14	175.53	171.96	172.37	1,223,581	-2.80(-1.60%)
Feb 04, 2022	175.80	177.71	173.79	175.17	927,175	-1.09(-0.62%)
Feb 03, 2022	179.90		175.84	176.25	1,047,725	-4.71(-2.60%)
Feb 02, 2022	179.64	182.91	179.63	180.97	923,970	+1.51(+0.84%)

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.