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 29, 2024	122.04	125.34	121.31	123.45	1,870,350	+3.29(+2.74%)
Feb 28, 2024	119.30	122.86	119.18	120.16	1,372,364	-0.30(-0.25%)
Feb 27, 2024	119.28	120.85	118.87	120.45	949,705	+2.56(+2.17%)
Feb 26, 2024	120.26	120.38	117.22	117.89	777,095	-2.79(-2.31%)
Feb 23, 2024	119.85	121.94	119.48	120.68	811,926	+0.85(+0.71%)
Feb 22, 2024	120.39	121.01	118.72	119.83	1,303,437	-0.35(-0.29%)
Feb 21, 2024	117.58	120.33	116.86	120.18	1,019,934	+2.56(+2.18%)
Feb 20, 2024	116.84	118.09	116.37	117.61	908,608	-0.45(-0.38%)
Feb 16, 2024	115.76	118.68	115.48	118.06	891,832	-0.10(-0.08%)
Feb 15, 2024	113.63	118.23	113.63	118.16	943,520	+5.98(+5.33%)
Feb 14, 2024	112.64	113.34	111.44	112.18	1,317,729	+0.56(+0.51%)
Feb 13, 2024	112.75	112.84	110.05	111.62	1,292,661	-5.13(-4.39%)
Feb 12, 2024	115.69	117.97	115.69	116.74	1,264,367	+1.73(+1.51%)
Feb 09, 2024	116.03	116.97	113.63	115.01	1,272,190	-1.68(-1.44%)
Feb 08, 2024	115.58	117.67	115.29	116.69	1,038,712	+0.67(+0.58%)
Feb 07, 2024	116.79	117.29	114.81	116.02	1,109,209	-0.41(-0.35%)
Feb 06, 2024	116.53	118.30	116.07	116.43	1,517,387	-0.38(-0.32%)
Feb 05, 2024	117.94	118.24	116.33	116.80	1,329,763	-3.42(-2.84%)
Feb 02, 2024	118.47	120.76	116.59	120.22	1,872,578	-1.00(-0.82%)

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.