Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

120.11 +0.23 (+0.20%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 7, 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 26, 2021 145.96 146.47 143.25 143.33 2,576,403 -2.49(-1.70%)
Feb 25, 2021 146.67 148.01 144.33 145.82 1,446,401 -1.30(-0.88%)
Feb 24, 2021 146.79 147.66 145.99 147.12 1,292,891 +0.25(+0.17%)
Feb 23, 2021 148.92 149.25 146.82 146.87 1,124,968 -1.95(-1.31%)
Feb 22, 2021 148.85 149.19 146.89 148.82 1,480,900 -0.39(-0.26%)
Feb 19, 2021 151.69 152.59 149.00 149.21 958,366 -1.86(-1.23%)
Feb 18, 2021 151.38 152.38 150.68 151.07 1,047,984 -1.07(-0.70%)
Feb 17, 2021 153.26 153.26 151.39 152.14 649,704 -0.99(-0.64%)
Feb 16, 2021 156.19 156.19 151.83 153.12 1,069,234 -2.21(-1.42%)
Feb 12, 2021 153.88 155.70 153.44 155.33 883,943 +0.97(+0.63%)
Feb 11, 2021 155.06 155.54 153.38 154.36 737,924 -0.84(-0.54%)
Feb 10, 2021 155.14 156.47 153.48 155.20 803,085 +1.41(+0.92%)
Feb 09, 2021 153.43 154.21 152.56 153.79 431,647 +0.82(+0.54%)
Feb 08, 2021 154.12 154.75 152.68 152.96 836,045 -1.15(-0.75%)
Feb 05, 2021 154.38 154.77 153.34 154.11 710,808 +0.60(+0.39%)
Feb 04, 2021 152.19 154.97 151.65 153.51 917,590 +1.92(+1.27%)
Feb 03, 2021 148.83 151.80 148.22 151.59 923,081 +2.18(+1.46%)
Feb 02, 2021 151.69 153.04 149.40 149.41 837,222 -2.78(-1.83%)
Feb 01, 2021 150.43 152.20 149.60 152.19 1,061,082 +2.20(+1.47%)
Jan 29, 2021 149.95 151.64 148.39 149.99 1,724,770 -0.21(-0.14%)
Jan 28, 2021 149.21 152.48 148.84 150.20 583,148 +0.99(+0.66%)
Jan 27, 2021 150.83 151.79 148.10 149.21 786,523 -2.49(-1.64%)
Jan 26, 2021 152.35 153.20 150.84 151.70 442,341 -0.42(-0.28%)
Jan 25, 2021 151.15 152.85 150.20 152.12 928,336 +0.57(+0.38%)
Jan 22, 2021 153.45 154.49 151.55 151.55 768,186 -2.51(-1.63%)
Jan 21, 2021 153.35 154.30 152.60 154.06 746,077 +0.55(+0.36%)
Jan 20, 2021 149.39 154.55 149.05 153.51 1,131,485 +4.06(+2.71%)
Jan 19, 2021 151.98 152.10 148.99 149.45 1,132,978 -1.67(-1.11%)
Jan 15, 2021 150.20 151.45 148.59 151.12 998,697 +0.63(+0.42%)
Jan 14, 2021 151.91 152.45 150.03 150.50 1,480,523 -1.10(-0.73%)
Jan 13, 2021 147.99 152.50 147.29 151.60 2,249,061 +4.39(+2.98%)
Jan 12, 2021 147.30 148.23 145.39 147.21 2,342,613 -0.68(-0.46%)
Jan 11, 2021 148.52 149.14 147.18 147.89 787,941 -1.02(-0.69%)
Jan 08, 2021 148.94 149.44 147.08 148.92 1,073,343 +0.51(+0.35%)
Jan 07, 2021 148.46 149.37 147.10 148.40 1,599,971 +1.88(+1.28%)
Jan 06, 2021 147.43 148.03 145.19 146.53 4,878,240 -6.59(-4.30%)
Jan 05, 2021 152.87 154.91 152.70 153.12 871,881 -0.16(-0.11%)
Jan 04, 2021 160.02 160.65 153.09 153.28 1,454,893 -6.69(-4.18%)
Dec 31, 2020 159.97 159.97 159.97 452,911 +2.81(+1.79%)
Dec 30, 2020 156.54 157.79 155.75 157.16 452,911 +0.91(+0.59%)
Dec 29, 2020 157.72 159.19 155.67 156.24 349,311 -0.63(-0.40%)
Dec 28, 2020 155.77 157.17 155.33 156.87 380,321 +1.22(+0.79%)
Dec 24, 2020 155.01 155.74 154.37 155.65 238,457 +0.72(+0.47%)
Dec 23, 2020 157.63 158.84 154.40 154.93 652,162 -1.96(-1.25%)
Dec 22, 2020 155.55 157.07 154.98 156.89 715,562 +1.13(+0.73%)
Dec 21, 2020 154.48 156.29 154.22 155.76 1,093,550 -0.57(-0.37%)
Dec 18, 2020 158.20 159.22 155.43 156.33 3,251,854 -2.18(-1.37%)
Dec 17, 2020 159.67 160.37 157.43 158.50 1,010,818 +0.06(+0.04%)
Dec 16, 2020 157.67 159.56 157.32 158.44 802,888 +1.29(+0.82%)
Dec 15, 2020 154.17 157.15 152.82 157.15 1,195,671 +2.99(+1.94%)
Dec 14, 2020 154.96 157.80 153.85 154.16 1,140,792 +0.22(+0.14%)
Dec 11, 2020 151.68 154.00 151.66 153.94 795,418 +1.40(+0.92%)
Dec 10, 2020 151.76 153.78 151.76 152.54 674,255 -0.22(-0.15%)
Dec 09, 2020 152.48 153.38 150.25 152.76 718,498 +0.42(+0.28%)
Dec 08, 2020 152.50 153.36 151.98 152.34 635,459 -0.22(-0.15%)
Dec 07, 2020 151.95 153.13 151.95 152.56 664,309 +0.09(+0.06%)
Dec 04, 2020 150.81 152.74 150.42 152.48 739,587 +2.86(+1.91%)
Dec 03, 2020 148.03 150.60 148.03 149.61 749,751 +1.57(+1.06%)
Dec 02, 2020 149.65 151.80 147.59 148.04 779,510 -1.91(-1.27%)
Dec 01, 2020 147.25 150.59 147.11 149.95 916,020 +3.91(+2.68%)
Nov 30, 2020 144.47 146.21 143.59 146.04 983,049 +1.42(+0.98%)
Nov 27, 2020 145.17 145.58 144.09 144.63 281,619 -0.39(-0.27%)
Nov 25, 2020 144.80 145.52 143.66 145.02 551,916 +0.20(+0.14%)
Nov 24, 2020 147.85 148.43 144.53 144.82 1,128,823 -1.44(-0.98%)
Nov 23, 2020 147.01 148.22 145.83 146.26 833,020 -0.15(-0.10%)
Nov 20, 2020 146.17 147.06 145.29 146.41 585,436 +0.36(+0.24%)
Nov 19, 2020 144.56 146.23 143.31 146.05 532,719 +1.08(+0.74%)
Nov 18, 2020 147.56 149.02 144.97 144.97 620,559 -2.46(-1.67%)
Nov 17, 2020 146.97 147.57 145.76 147.44 616,251 -0.04(-0.02%)
Nov 16, 2020 148.70 149.13 144.17 147.47 956,875 +0.86(+0.58%)
Nov 13, 2020 144.15 146.96 144.09 146.62 802,032 +2.68(+1.86%)
Nov 12, 2020 145.01 145.55 142.65 143.94 926,724 -1.23(-0.85%)
Nov 11, 2020 144.79 145.90 143.35 145.17 1,005,204 +0.88(+0.61%)
Nov 10, 2020 137.82 144.39 137.03 144.29 1,593,376 +6.86(+4.99%)
Nov 09, 2020 146.89 151.16 137.05 137.43 1,936,042 -2.72(-1.94%)
Nov 06, 2020 140.86 142.43 139.54 140.15 1,198,789 -1.13(-0.80%)
Nov 05, 2020 142.36 142.64 140.34 141.28 686,720 -0.22(-0.16%)
Nov 04, 2020 139.69 142.81 139.25 141.50 1,278,210 +2.58(+1.86%)
Nov 03, 2020 139.38 140.25 138.16 138.93 1,018,458 +0.74(+0.54%)
Nov 02, 2020 136.44 138.19 135.85 138.19 1,238,246 +3.03(+2.24%)
Oct 30, 2020 134.77 135.98 133.87 135.15 933,649 +0.01(+0.01%)
Oct 29, 2020 136.12 137.23 134.15 135.14 693,136 -0.59(-0.43%)
Oct 28, 2020 136.84 138.03 135.60 135.73 1,011,321 -3.56(-2.56%)
Oct 27, 2020 139.55 141.45 137.43 139.29 909,494 -0.60(-0.43%)
Oct 26, 2020 142.07 142.58 139.00 139.89 923,398 -3.31(-2.31%)
Oct 23, 2020 143.83 143.98 142.54 143.20 433,976 +0.34(+0.24%)
Oct 22, 2020 142.54 143.67 142.24 142.86 547,884 +0.07(+0.05%)
Oct 21, 2020 142.72 143.84 141.74 142.79 694,968 +0.05(+0.04%)
Oct 20, 2020 142.38 143.32 141.81 142.74 605,834 +1.32(+0.93%)
Oct 19, 2020 145.12 145.36 141.31 141.41 1,287,188 -3.14(-2.17%)
Oct 16, 2020 144.51 145.80 144.07 144.56 780,620 +0.12(+0.08%)
Oct 15, 2020 143.61 145.38 143.17 144.44 542,079 -0.30(-0.21%)
Oct 14, 2020 147.50 147.81 144.56 144.74 545,122 -2.99(-2.02%)
Oct 13, 2020 148.38 149.93 147.25 147.73 936,619 -1.14(-0.77%)
Oct 12, 2020 147.44 149.25 146.72 148.87 670,076 +1.56(+1.06%)
Oct 09, 2020 149.06 149.06 146.78 147.31 593,508 -0.84(-0.57%)
Oct 08, 2020 145.92 148.95 145.65 148.15 664,794 +2.65(+1.82%)
Oct 07, 2020 147.44 147.94 145.47 145.50 751,105 -1.77(-1.20%)
Oct 06, 2020 149.29 149.75 146.57 147.27 706,300 -1.70(-1.14%)
Oct 05, 2020 148.12 149.09 145.75 148.96 734,055 +2.04(+1.39%)
Oct 02, 2020 144.21 147.44 143.22 146.92 874,343 +1.36(+0.93%)
Oct 01, 2020 143.25 145.59 142.76 145.56 753,014 +2.85(+1.99%)
Sep 30, 2020 143.56 145.52 141.20 142.72 1,823,964 +0.06(+0.04%)
Sep 29, 2020 142.29 144.47 141.82 142.66 800,983 -0.32(-0.22%)
Sep 28, 2020 142.26 143.95 141.65 142.98 1,531,918 +2.53(+1.80%)
Sep 25, 2020 138.01 140.71 137.97 140.45 1,280,070 +1.70(+1.23%)
Sep 24, 2020 138.89 141.63 137.88 138.75 1,382,798 +0.04(+0.03%)
Sep 23, 2020 140.83 141.91 138.28 138.71 830,662 -2.32(-1.65%)
Sep 22, 2020 138.31 141.71 138.31 141.03 1,012,584 +2.89(+2.09%)
Sep 21, 2020 139.72 139.97 136.63 138.14 943,106 -3.07(-2.17%)
Sep 18, 2020 142.20 143.86 139.65 141.20 3,884,109 -2.38(-1.66%)
Sep 17, 2020 144.50 145.72 142.87 143.59 1,262,685 -2.30(-1.58%)
Sep 16, 2020 146.15 147.58 144.78 145.89 754,473 +0.88(+0.60%)
Sep 15, 2020 145.04 146.90 144.66 145.01 705,072 -0.03(-0.02%)
Sep 14, 2020 141.27 145.23 140.74 145.04 942,075 +4.72(+3.36%)
Sep 11, 2020 142.34 142.34 139.12 140.33 594,048 -1.76(-1.24%)
Sep 10, 2020 143.85 144.15 141.86 142.09 690,195 -2.24(-1.55%)
Sep 09, 2020 144.16 146.83 143.22 144.33 948,070 +0.79(+0.55%)
Sep 08, 2020 146.41 146.55 142.01 143.54 1,049,915 -3.94(-2.67%)
Sep 04, 2020 150.27 151.35 145.72 147.48 636,141 -2.79(-1.86%)
Sep 03, 2020 151.75 153.61 148.51 150.27 867,585 -0.70(-0.46%)
Sep 02, 2020 147.52 151.50 146.86 150.97 885,732 +3.39(+2.30%)
Sep 01, 2020 148.60 149.48 147.30 147.57 597,749 -1.63(-1.09%)
Aug 31, 2020 150.24 150.35 148.43 149.21 1,216,011 -1.18(-0.78%)
Aug 28, 2020 151.37 152.02 148.55 150.38 520,243 -0.72(-0.48%)
Aug 27, 2020 150.99 152.45 150.99 151.10 397,516 +0.12(+0.08%)
Aug 26, 2020 151.33 151.41 149.91 150.99 452,706 -0.31(-0.20%)
Aug 25, 2020 151.81 152.45 150.39 151.30 500,119 -0.42(-0.27%)
Aug 24, 2020 150.63 151.71 149.25 151.71 503,713 +0.46(+0.30%)
Aug 21, 2020 152.79 153.21 150.29 151.25 620,455 -0.67(-0.44%)
Aug 20, 2020 151.85 153.73 151.48 151.93 389,023 +0.03(+0.02%)
Aug 19, 2020 154.19 154.19 151.62 151.90 568,122 -2.07(-1.35%)
Aug 18, 2020 153.47 154.35 152.52 153.97 565,665 +0.30(+0.20%)
Aug 17, 2020 151.14 154.30 150.50 153.67 622,157 +2.84(+1.88%)
Aug 14, 2020 151.19 152.56 150.29 150.84 453,097 -0.42(-0.28%)
Aug 13, 2020 152.41 154.28 151.08 151.26 441,664 -2.30(-1.50%)
Aug 12, 2020 152.92 154.50 152.56 153.56 680,787 +1.11(+0.73%)
Aug 11, 2020 156.01 156.47 151.53 152.46 705,112 -2.60(-1.67%)
Aug 10, 2020 155.65 156.77 154.43 155.05 795,148 -0.59(-0.38%)
Aug 07, 2020 154.12 156.05 154.12 155.65 473,748 +1.13(+0.73%)
Aug 06, 2020 154.01 155.55 153.26 154.52 789,840 -0.21(-0.14%)
Aug 05, 2020 156.66 156.98 153.69 154.74 695,046 -1.66(-1.06%)
Aug 04, 2020 156.27 157.46 155.25 156.39 759,070 +0.14(+0.09%)
Aug 03, 2020 156.34 157.06 154.74 156.25 584,663 -1.08(-0.69%)
Jul 31, 2020 155.49 157.40 153.67 157.33 948,175 +1.26(+0.81%)
Jul 30, 2020 154.66 156.45 154.03 156.07 677,184 +0.06(+0.04%)
Jul 29, 2020 154.25 157.41 154.25 156.01 1,088,938 +2.01(+1.31%)
Jul 28, 2020 152.63 155.44 151.24 154.00 1,162,753 +3.04(+2.01%)
Jul 27, 2020 148.69 151.20 146.93 150.96 721,520 +1.60(+1.07%)
Jul 24, 2020 148.99 149.80 147.82 149.36 665,144 +0.03(+0.02%)
Jul 23, 2020 149.03 150.64 147.66 149.33 861,874 -0.33(-0.22%)
Jul 22, 2020 145.94 150.31 145.71 149.66 955,528 +2.79(+1.90%)
Jul 21, 2020 147.10 147.93 146.40 146.87 647,719 +0.42(+0.28%)
Jul 20, 2020 147.09 148.01 145.65 146.45 526,669 -1.31(-0.89%)
Jul 17, 2020 145.30 148.22 144.27 147.76 532,205 +3.30(+2.28%)
Jul 16, 2020 144.48 145.85 143.27 144.47 677,615 -0.62(-0.43%)
Jul 15, 2020 146.71 146.93 144.32 145.09 740,189 +0.23(+0.16%)
Jul 14, 2020 142.53 145.32 141.80 144.85 717,781 +2.33(+1.64%)
Jul 13, 2020 143.22 144.56 141.66 142.52 660,050 +0.03(+0.02%)
Jul 10, 2020 143.55 144.37 141.78 142.50 1,584,768 -1.28(-0.89%)
Jul 09, 2020 142.38 144.07 140.74 143.77 1,708,340 +1.24(+0.87%)
Jul 08, 2020 143.34 143.73 141.33 142.53 2,073,815 +0.24(+0.17%)
Jul 07, 2020 142.75 144.10 142.22 142.29 3,328,674 -3.73(-2.55%)
Jul 06, 2020 149.11 149.70 145.56 146.02 660,076 -0.22(-0.15%)
Jul 02, 2020 148.88 149.26 144.54 146.25 1,293,160 -0.33(-0.22%)
Jul 01, 2020 144.38 147.51 144.23 146.57 741,138 +2.80(+1.95%)
Jun 30, 2020 143.53 144.72 142.81 143.77 922,531 +0.55(+0.38%)
Jun 29, 2020 143.74 143.74 141.05 143.22 582,863 +0.76(+0.53%)
Jun 26, 2020 147.53 147.72 141.83 142.46 1,109,370 -4.20(-2.86%)
Jun 25, 2020 143.40 146.79 142.44 146.66 669,252 +2.75(+1.91%)
Jun 24, 2020 145.53 147.64 141.10 143.91 1,012,637 -3.40(-2.31%)
Jun 23, 2020 150.16 150.43 146.75 147.31 897,426 -1.02(-0.69%)
Jun 22, 2020 146.18 148.76 144.61 148.33 1,176,481 +2.34(+1.60%)
Jun 19, 2020 152.40 152.52 145.57 145.99 6,354,967 -3.87(-2.58%)
Jun 18, 2020 148.93 150.84 147.11 149.87 3,451,903 -0.61(-0.40%)
Jun 17, 2020 149.96 151.27 147.32 150.47 1,135,791 +1.54(+1.03%)
Jun 16, 2020 150.09 152.74 147.10 148.93 1,463,137 +3.34(+2.30%)
Jun 15, 2020 136.85 145.92 136.85 145.59 1,959,216 +5.38(+3.84%)
Jun 12, 2020 137.91 140.64 135.53 140.21 1,324,860 +6.06(+4.51%)
Jun 11, 2020 134.68 136.96 133.45 134.15 993,377 -4.87(-3.50%)
Jun 10, 2020 140.60 140.87 137.89 139.02 924,030 -1.91(-1.36%)
Jun 09, 2020 138.93 141.97 137.39 140.93 851,951 +0.01(+0.01%)
Jun 08, 2020 142.38 143.00 139.58 140.92 1,034,049 +1.31(+0.94%)
Jun 05, 2020 137.11 140.56 136.12 139.61 1,280,103 +6.57(+4.94%)
Jun 04, 2020 134.62 135.22 131.71 133.04 853,937 -3.16(-2.32%)
Jun 03, 2020 136.60 137.99 135.82 136.20 1,367,794 -0.21(-0.15%)
Jun 02, 2020 136.69 136.69 134.59 136.41 780,765 +0.76(+0.56%)
Jun 01, 2020 135.13 136.66 134.31 135.66 700,006 +0.33(+0.25%)
May 29, 2020 135.23 136.24 134.12 135.32 2,130,363 -1.25(-0.92%)
May 28, 2020 134.93 136.78 133.47 136.57 1,179,184 +3.25(+2.44%)
May 27, 2020 133.96 134.98 129.65 133.32 875,728 +0.82(+0.62%)
May 26, 2020 131.46 133.62 131.41 132.51 776,679 +3.11(+2.40%)
May 22, 2020 127.74 129.89 127.69 129.40 623,864 +1.37(+1.07%)
May 21, 2020 127.66 130.11 127.52 128.03 550,679 -0.69(-0.54%)
May 20, 2020 129.33 130.58 127.21 128.72 977,252 +0.80(+0.63%)
May 19, 2020 127.27 129.42 127.27 127.92 818,420 -0.04(-0.03%)
May 18, 2020 128.86 131.87 127.44 127.96 1,120,391 +3.46(+2.78%)
May 15, 2020 122.38 124.78 120.60 124.50 2,050,051 +0.79(+0.64%)
May 14, 2020 124.08 126.03 120.18 123.71 1,183,144 -2.58(-2.04%)
May 13, 2020 129.62 130.84 125.22 126.29 1,423,181 -4.17(-3.20%)
May 12, 2020 134.16 134.16 129.64 130.46 1,123,310 -3.17(-2.37%)
May 11, 2020 132.88 135.70 131.59 133.63 891,428 -0.18(-0.13%)
May 08, 2020 135.75 136.36 132.88 133.81 518,448 +0.45(+0.34%)
May 07, 2020 134.37 135.93 132.97 133.36 649,906 +0.28(+0.21%)
May 06, 2020 134.95 135.59 132.15 133.08 486,254 -1.57(-1.16%)
May 05, 2020 132.07 136.13 132.05 134.65 828,306 +2.97(+2.25%)
May 04, 2020 131.52 132.80 129.36 131.68 495,619 -1.24(-0.93%)
May 01, 2020 135.11 136.57 131.79 132.92 799,596 -5.37(-3.88%)
Apr 30, 2020 136.11 138.77 133.74 138.29 1,010,132 +0.63(+0.46%)
Apr 29, 2020 136.49 138.90 132.54 137.66 896,097 +3.70(+2.76%)
Apr 28, 2020 134.69 137.16 132.94 133.96 735,441 +1.22(+0.92%)
Apr 27, 2020 133.13 133.71 130.99 132.74 703,348 +1.14(+0.86%)
Apr 24, 2020 131.48 133.07 130.17 131.60 616,594 +1.35(+1.03%)
Apr 23, 2020 132.84 135.57 129.98 130.25 937,935 -2.62(-1.97%)
Apr 22, 2020 132.44 136.53 130.49 132.88 564,558 +3.12(+2.40%)
Apr 21, 2020 129.83 132.07 128.17 129.76 747,206 -3.16(-2.38%)
Apr 20, 2020 135.13 136.97 132.63 132.92 658,096 -3.80(-2.78%)
Apr 17, 2020 136.29 137.61 134.70 136.72 516,062 +2.85(+2.13%)
Apr 16, 2020 134.06 134.82 132.06 133.87 1,148,166 +0.05(+0.04%)
Apr 15, 2020 133.85 136.63 130.99 133.82 1,114,557 -2.95(-2.16%)
Apr 14, 2020 132.87 137.80 132.72 136.77 702,701 +7.05(+5.44%)
Apr 13, 2020 139.18 139.18 127.47 129.72 866,520 -9.20(-6.62%)
Apr 09, 2020 131.39 139.50 131.39 138.91 1,544,894 +9.12(+7.03%)
Apr 08, 2020 123.08 131.08 121.17 129.79 974,056 +8.07(+6.63%)
Apr 07, 2020 126.22 128.33 121.44 121.72 931,587 +0.52(+0.43%)
Apr 06, 2020 120.68 124.45 118.58 121.20 1,134,973 +6.77(+5.92%)
Apr 03, 2020 113.92 117.10 113.16 114.43 887,064 -1.22(-1.06%)
Apr 02, 2020 113.56 116.58 112.17 115.66 1,396,224 +0.12(+0.11%)
Apr 01, 2020 115.91 117.27 112.30 115.53 1,112,613 -5.12(-4.25%)
Mar 31, 2020 123.25 125.66 117.10 120.66 2,123,418 -6.68(-5.25%)
Mar 30, 2020 126.75 128.30 122.14 127.34 1,244,349 +1.94(+1.55%)
Mar 27, 2020 119.88 128.09 118.52 125.39 1,754,235 +1.46(+1.18%)
Mar 26, 2020 117.47 124.45 114.32 123.93 2,830,543 +7.34(+6.30%)
Mar 25, 2020 112.11 122.14 111.00 116.59 1,552,237 +3.40(+3.00%)
Mar 24, 2020 104.58 113.36 102.46 113.19 1,214,907 +12.75(+12.70%)
Mar 23, 2020 106.63 106.63 95.46 100.44 1,367,690 -7.33(-6.80%)
Mar 20, 2020 116.75 117.68 105.83 107.77 2,928,950 -7.59(-6.58%)
Mar 19, 2020 114.44 119.18 112.26 115.37 1,276,940 -0.83(-0.71%)
Mar 18, 2020 110.74 117.38 108.40 116.20 1,767,744 -1.95(-1.65%)
Mar 17, 2020 109.59 118.43 104.93 118.15 1,650,224 +11.25(+10.52%)
Mar 16, 2020 117.40 117.40 106.41 106.90 1,835,144 -22.23(-17.21%)
Mar 13, 2020 124.29 129.66 116.64 129.12 2,350,460 +9.92(+8.32%)
Mar 12, 2020 123.86 127.31 118.98 119.20 1,529,796 -13.11(-9.91%)
Mar 11, 2020 134.06 134.47 131.10 132.31 1,199,196 -5.01(-3.65%)
Mar 10, 2020 132.41 137.44 129.33 137.32 1,312,124 +7.71(+5.95%)
Mar 09, 2020 132.46 134.95 129.27 129.61 1,217,574 -9.40(-6.76%)
Mar 06, 2020 138.36 139.79 135.01 139.02 1,069,451 -1.64(-1.17%)
Mar 05, 2020 140.50 142.22 138.96 140.66 954,865 -2.19(-1.53%)
Mar 04, 2020 139.66 142.85 139.25 142.85 1,204,443 +4.97(+3.61%)
Mar 03, 2020 136.65 140.13 135.00 137.87 1,319,984 +1.90(+1.39%)
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.