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 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%)
Feb 01, 2022 178.91 180.77 177.15 179.46 1,197,625 +0.40(+0.23%)
Jan 31, 2022 174.33 179.18 179.06 1,547,399 +4.85(+2.79%)
Jan 28, 2022 170.86 174.30 168.20 174.20 1,505,255 +3.69(+2.17%)
Jan 27, 2022 176.07 177.75 169.63 170.51 1,290,919 -3.84(-2.20%)
Jan 26, 2022 178.98 181.23 173.43 174.35 1,152,626 -4.08(-2.29%)
Jan 25, 2022 177.53 179.68 175.06 178.43 1,380,575 -1.01(-0.56%)
Jan 24, 2022 178.36 180.10 172.54 179.44 1,546,460 -1.21(-0.67%)
Jan 21, 2022 182.26 183.12 180.00 180.65 1,447,978 -1.61(-0.88%)
Jan 20, 2022 189.55 190.94 182.07 182.26 1,094,693 -7.36(-3.88%)
Jan 19, 2022 191.29 193.15 189.57 189.62 897,541 -0.97(-0.51%)
Jan 18, 2022 192.63 192.91 189.71 190.59 746,490 -2.66(-1.37%)
Jan 14, 2022 193.24 0 +0.38(+0.20%)
Jan 13, 2022 193.76 193.99 192.35 192.87 745,562 -0.09(-0.05%)
Jan 12, 2022 191.70 193.95 190.93 192.96 581,772 +1.24(+0.65%)
Jan 11, 2022 190.98 192.52 189.37 191.72 1,004,691 +0.73(+0.38%)
Jan 10, 2022 191.01 191.07 188.50 190.98 1,258,003 -1.09(-0.56%)
Jan 07, 2022 191.41 193.37 191.06 192.07 1,439,478 -0.77(-0.40%)
Jan 06, 2022 190.97 193.50 188.95 192.84 1,964,093 +2.93(+1.54%)
Jan 05, 2022 192.99 193.19 188.55 189.91 5,276,658 -13.02(-6.42%)
Jan 04, 2022 202.98 204.99 202.09 202.93 614,207 +0.91(+0.45%)
Jan 03, 2022 205.08 206.16 198.46 202.02 837,641 -2.88(-1.40%)
Dec 31, 2021 205.58 206.72 204.81 204.90 488,008 -0.18(-0.09%)
Dec 30, 2021 204.62 205.71 203.89 205.08 608,799 +0.68(+0.33%)
Dec 29, 2021 203.25 204.82 201.97 204.40 551,208 +1.44(+0.71%)
Dec 28, 2021 201.79 203.72 200.94 202.96 491,036 +1.73(+0.86%)
Dec 27, 2021 199.34 201.42 198.66 201.23 510,395 +2.26(+1.13%)
Dec 23, 2021 201.04 201.14 197.98 198.97 490,918 -1.41(-0.70%)
Dec 22, 2021 198.95 200.44 198.58 200.38 650,641 +1.54(+0.77%)
Dec 21, 2021 197.47 200.12 197.47 198.84 976,564 +2.18(+1.11%)
Dec 20, 2021 194.73 196.77 193.09 196.67 844,784 -0.24(-0.12%)
Dec 17, 2021 198.00 200.74 196.62 196.90 2,050,572 -1.10(-0.55%)
Dec 16, 2021 200.29 200.65 196.49 198.00 781,414 -1.83(-0.91%)
Dec 15, 2021 194.70 200.56 194.53 199.83 919,244 +6.02(+3.10%)
Dec 14, 2021 195.72 195.72 191.35 193.81 703,377 -1.87(-0.96%)
Dec 13, 2021 193.49 196.58 192.62 195.69 875,053 +1.92(+0.99%)
Dec 10, 2021 193.69 194.12 192.81 193.77 656,649 +0.87(+0.45%)
Dec 09, 2021 193.90 194.97 192.29 192.90 659,776 -1.22(-0.63%)
Dec 08, 2021 191.99 194.46 191.22 194.12 612,416 +1.46(+0.76%)
Dec 07, 2021 189.61 192.94 188.90 192.65 901,601 +4.29(+2.28%)
Dec 06, 2021 186.18 190.83 185.99 188.36 704,190 +3.08(+1.66%)
Dec 03, 2021 186.09 186.56 182.96 185.28 874,084 +0.04(+0.02%)
Dec 02, 2021 182.17 186.08 182.17 185.24 697,119 +4.04(+2.23%)
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.