Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.91 +1.23 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 114.92 117.22 114.15 115.61 1,352,090 +0.80(+0.70%)
Feb 27, 2019 115.02 115.84 113.89 114.81 775,365 -0.99(-0.86%)
Feb 26, 2019 115.98 116.13 115.26 115.81 713,508 +0.08(+0.07%)
Feb 25, 2019 116.53 116.58 115.62 115.72 539,063 -0.60(-0.51%)
Feb 22, 2019 115.53 116.90 115.09 116.32 685,498 +1.05(+0.91%)
Feb 21, 2019 114.34 115.41 113.47 115.27 660,480 +0.44(+0.38%)
Feb 20, 2019 115.21 115.27 113.75 114.83 635,472 -0.61(-0.53%)
Feb 19, 2019 114.98 115.87 114.21 115.44 571,759 +0.71(+0.62%)
Feb 15, 2019 114.42 114.85 113.98 114.73 738,979 +0.83(+0.73%)
Feb 14, 2019 114.36 114.76 113.08 113.91 619,541 -0.53(-0.46%)
Feb 13, 2019 112.26 114.60 112.05 114.44 674,608 +1.66(+1.47%)
Feb 12, 2019 113.76 114.08 112.53 112.78 922,929 -0.97(-0.85%)
Feb 11, 2019 112.52 113.80 112.00 113.75 858,301 +1.13(+1.01%)
Feb 08, 2019 112.48 113.15 111.84 112.62 659,522 -0.30(-0.26%)
Feb 07, 2019 109.66 113.14 109.50 112.91 1,145,149 +3.16(+2.88%)
Feb 06, 2019 110.20 110.29 109.11 109.76 896,402 -0.63(-0.57%)
Feb 05, 2019 112.08 112.13 109.75 110.39 1,040,541 -1.01(-0.91%)
Feb 04, 2019 110.92 111.40 110.06 111.40 987,526 +0.25(+0.23%)
Feb 01, 2019 112.10 112.47 108.87 111.14 953,374 -0.91(-0.81%)
Jan 31, 2019 109.82 112.20 108.85 112.06 1,022,226 +2.00(+1.82%)
Jan 30, 2019 109.16 110.25 108.85 110.06 820,093 +1.09(+1.00%)
Jan 29, 2019 107.38 109.03 107.09 108.97 815,529 +1.54(+1.43%)
Jan 28, 2019 106.22 107.45 106.22 107.43 768,407 +0.73(+0.69%)
Jan 25, 2019 105.32 106.75 104.98 106.69 598,048 +1.84(+1.75%)
Jan 24, 2019 105.21 105.42 104.46 104.86 504,203 -0.47(-0.44%)
Jan 23, 2019 105.77 106.13 104.86 105.33 867,079 -0.49(-0.47%)
Jan 22, 2019 105.45 105.91 104.87 105.82 898,693 +0.10(+0.10%)
Jan 18, 2019 104.94 105.96 104.81 105.72 907,768 +1.28(+1.23%)
Jan 17, 2019 103.40 104.49 103.35 104.43 1,198,735 +0.72(+0.70%)
Jan 16, 2019 102.58 104.00 102.40 103.71 855,998 +0.83(+0.80%)
Jan 15, 2019 101.56 102.96 101.56 102.88 420,287 +1.48(+1.46%)
Jan 14, 2019 102.05 102.25 101.16 101.40 805,254 -0.98(-0.96%)
Jan 11, 2019 101.62 102.51 100.82 102.38 825,019 +0.66(+0.64%)
Jan 10, 2019 99.71 101.87 99.15 101.73 729,575 +1.93(+1.93%)
Jan 09, 2019 99.62 100.03 98.52 99.80 926,660 +0.43(+0.44%)
Jan 08, 2019 97.56 99.68 97.56 99.36 1,144,804 +2.25(+2.32%)
Jan 07, 2019 96.55 98.14 96.55 97.11 748,349 +0.60(+0.62%)
Jan 04, 2019 96.21 97.70 96.01 96.51 806,213 +0.98(+1.02%)
Jan 03, 2019 94.73 97.06 94.53 95.53 951,785 +0.78(+0.83%)
Jan 02, 2019 97.23 97.23 94.15 94.75 640,253 -3.29(-3.36%)
Dec 31, 2018 96.99 98.06 95.93 98.04 794,459 +1.11(+1.14%)
Dec 28, 2018 97.52 97.80 95.29 96.94 1,095,481 +0.36(+0.37%)
Dec 27, 2018 95.42 96.65 93.54 96.58 779,672 +0.44(+0.46%)
Dec 26, 2018 93.52 96.16 91.98 96.14 755,290 +3.11(+3.35%)
Dec 24, 2018 97.34 97.41 92.90 93.03 532,505 -4.27(-4.39%)
Dec 21, 2018 99.23 100.26 97.19 97.30 2,128,599 -1.75(-1.77%)
Dec 20, 2018 101.17 101.42 98.63 99.05 1,083,784 -2.13(-2.10%)
Dec 19, 2018 101.63 102.48 100.50 101.18 1,282,815 -0.25(-0.25%)
Dec 18, 2018 100.65 102.11 100.43 101.43 916,758 +1.26(+1.25%)
Dec 17, 2018 103.71 104.53 99.65 100.17 1,434,624 -3.16(-3.06%)
Dec 14, 2018 103.78 103.99 102.10 103.34 939,590 -0.42(-0.41%)
Dec 13, 2018 102.64 104.97 102.64 103.76 872,051 +1.44(+1.41%)
Dec 12, 2018 105.95 106.43 102.16 102.31 930,329 -2.82(-2.68%)
Dec 11, 2018 106.52 107.72 105.03 105.13 1,112,960 -0.95(-0.90%)
Dec 10, 2018 106.47 106.93 104.60 106.09 946,517 -0.35(-0.33%)
Dec 07, 2018 106.97 107.49 105.61 106.43 968,277 -0.77(-0.72%)
Dec 06, 2018 104.15 107.25 102.49 107.20 1,499,414 +2.99(+2.87%)
Dec 04, 2018 106.28 106.61 104.05 104.21 907,701 -1.99(-1.87%)
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.