Skip to main content

Alexandria Real Estate Equities (NY: ARE )

165.84 -4.98 (-2.92%)
Streaming Delayed Price Updated: 3:05 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 164.99 172.65 164.99 170.82 1,047,137 +7.55(+4.62%)
Feb 01, 2023 160.21 164.82 159.20 163.27 844,721 +2.53(+1.57%)
Jan 31, 2023 157.17 161.91 157.17 160.74 1,167,436 +3.36(+2.13%)
Jan 30, 2023 159.15 160.79 157.21 157.38 605,292 -3.30(-2.05%)
Jan 27, 2023 157.14 160.95 156.62 160.68 866,483 +3.48(+2.21%)
Jan 26, 2023 157.90 158.45 155.89 157.20 570,778 +0.44(+0.28%)
Jan 25, 2023 157.61 158.75 156.05 156.76 636,481 -1.86(-1.17%)
Jan 24, 2023 159.08 160.17 157.43 158.62 583,644 -0.42(-0.26%)
Jan 23, 2023 157.25 159.81 156.09 159.04 677,029 +2.00(+1.27%)
Jan 20, 2023 154.59 157.09 153.11 157.04 586,913 +2.70(+1.75%)
Jan 19, 2023 154.11 155.93 153.63 154.34 515,312 -0.85(-0.55%)
Jan 18, 2023 156.65 157.35 154.57 155.19 667,047 -0.97(-0.62%)
Jan 17, 2023 155.99 157.10 155.03 156.16 486,522 +0.59(+0.38%)
Jan 13, 2023 154.10 156.37 153.69 155.57 467,392 -0.31(-0.20%)
Jan 12, 2023 154.72 156.33 152.85 155.88 665,883 +2.18(+1.42%)
Jan 11, 2023 149.33 153.81 149.33 153.70 719,641 +6.04(+4.09%)
Jan 10, 2023 145.72 147.74 145.43 147.66 385,107 +1.07(+0.73%)
Jan 09, 2023 147.69 148.71 146.38 146.59 600,098 -1.01(-0.68%)
Jan 06, 2023 143.83 148.13 143.28 147.60 647,217 +4.55(+3.18%)
Jan 05, 2023 145.22 145.41 142.33 143.05 975,276 -3.84(-2.61%)
Jan 04, 2023 145.68 148.82 145.51 146.89 702,758 +2.78(+1.93%)
Jan 03, 2023 147.02 147.28 141.87 144.11 982,484 -1.56(-1.07%)
Dec 30, 2022 144.19 146.11 143.66 145.67 687,861 +0.47(+0.32%)
Dec 29, 2022 143.51 147.07 143.25 145.20 1,560,445 +2.96(+2.08%)
Dec 28, 2022 145.39 146.29 142.11 142.24 717,879 -2.97(-2.05%)
Dec 27, 2022 145.99 146.57 143.76 145.22 595,432 -0.78(-0.54%)
Dec 23, 2022 143.73 146.02 143.24 146.00 386,778 +1.16(+0.80%)
Dec 22, 2022 144.76 144.98 142.25 144.84 492,785 -0.81(-0.56%)
Dec 21, 2022 145.01 147.49 144.31 145.65 838,940 +2.00(+1.39%)
Dec 20, 2022 141.71 144.52 141.02 143.65 1,243,972 +0.75(+0.53%)
Dec 19, 2022 143.42 143.88 141.50 142.89 977,570 -0.78(-0.55%)
Dec 16, 2022 146.75 147.16 142.59 143.68 1,837,102 -5.44(-3.65%)
Dec 15, 2022 149.48 150.67 148.64 149.12 730,638 -2.56(-1.69%)
Dec 14, 2022 151.09 154.64 150.69 151.68 813,317 +0.27(+0.18%)
Dec 13, 2022 154.08 154.81 149.71 151.41 605,727 +2.61(+1.75%)
Dec 12, 2022 148.64 148.82 146.54 148.80 701,206 +0.80(+0.54%)
Dec 09, 2022 147.12 148.78 146.14 148.00 880,743 +0.59(+0.40%)
Dec 08, 2022 144.94 147.91 144.52 147.41 918,923 +3.11(+2.16%)
Dec 07, 2022 145.00 146.79 143.47 144.29 787,588 -0.96(-0.66%)
Dec 06, 2022 148.89 149.30 144.82 145.25 692,245 -4.06(-2.72%)
Dec 05, 2022 152.06 152.30 147.81 149.31 824,012 -2.72(-1.79%)
Dec 02, 2022 151.92 152.92 150.99 152.03 1,241,489 -1.54(-1.00%)
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.