Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.