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

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
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 (%)
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%)
Dec 01, 2023 107.33 116.19 106.70 115.78 3,095,001 +8.57(+7.99%)
Nov 30, 2023 106.83 107.73 106.05 107.22 1,538,171 +0.38(+0.36%)
Nov 29, 2023 106.81 111.05 106.66 106.83 1,802,528 +1.26(+1.20%)
Nov 28, 2023 102.73 105.86 100.95 105.57 1,354,830 +2.65(+2.57%)
Nov 27, 2023 102.33 103.69 101.80 102.92 1,093,004 -0.16(-0.15%)
Nov 24, 2023 102.19 103.31 101.37 103.08 319,227 +0.58(+0.56%)
Nov 22, 2023 102.94 103.42 101.58 102.50 546,332 +0.80(+0.79%)
Nov 21, 2023 101.41 102.56 100.65 101.70 786,258 -0.70(-0.68%)
Nov 20, 2023 101.65 102.60 100.20 102.40 965,132 +0.75(+0.73%)
Nov 17, 2023 103.06 103.06 100.88 101.65 926,682 -0.09(-0.09%)
Nov 16, 2023 103.89 104.22 101.48 101.74 1,051,858 -1.86(-1.80%)
Nov 15, 2023 103.21 106.45 103.12 103.60 1,502,175 +0.38(+0.37%)
Nov 14, 2023 97.18 103.49 96.59 103.22 2,253,839 +10.79(+11.67%)
Nov 13, 2023 93.10 93.40 91.31 92.43 849,794 -1.32(-1.41%)
Nov 10, 2023 93.48 93.98 92.24 93.75 1,018,538 +1.06(+1.14%)
Nov 09, 2023 98.47 98.70 92.39 92.69 1,368,585 -5.25(-5.36%)
Nov 08, 2023 98.32 98.98 96.78 97.95 831,533 +0.33(+0.34%)
Nov 07, 2023 98.78 99.12 97.29 97.61 874,985 -1.62(-1.63%)
Nov 06, 2023 99.97 100.29 98.28 99.23 1,066,947 -1.05(-1.05%)
Nov 03, 2023 98.53 101.70 98.35 100.28 1,645,620 +4.36(+4.55%)
Nov 02, 2023 93.33 96.54 93.21 95.92 1,626,144 +4.87(+5.35%)
Nov 01, 2023 91.07 91.63 89.43 91.05 1,012,612 -0.23(-0.25%)
Oct 31, 2023 92.05 92.10 88.92 91.27 1,434,088 +0.10(+0.11%)
Oct 30, 2023 91.10 92.61 89.87 91.17 1,702,351 +1.34(+1.49%)
Oct 27, 2023 92.74 92.74 89.41 89.83 1,098,423 -2.29(-2.49%)
Oct 26, 2023 90.65 92.88 90.31 92.12 1,129,672 +1.97(+2.19%)
Oct 25, 2023 93.25 93.50 89.82 90.15 2,127,477 -3.51(-3.75%)
Oct 24, 2023 91.46 94.74 91.18 93.66 1,770,178 +1.18(+1.27%)
Oct 23, 2023 92.35 93.76 91.64 92.49 1,569,580 -0.68(-0.73%)
Oct 20, 2023 93.32 93.94 92.31 93.16 1,364,805 +0.33(+0.36%)
Oct 19, 2023 95.01 96.40 92.59 92.83 1,273,899 -2.79(-2.92%)
Oct 18, 2023 97.72 98.28 95.54 95.62 1,021,637 -3.29(-3.33%)
Oct 17, 2023 98.00 100.40 97.93 98.92 849,677 +0.03(+0.03%)
Oct 16, 2023 97.81 99.33 96.15 98.89 1,234,030 +1.98(+2.04%)
Oct 13, 2023 96.84 97.55 94.94 96.91 1,007,636 +0.60(+0.62%)
Oct 12, 2023 98.96 99.10 95.20 96.31 1,045,457 -3.13(-3.14%)
Oct 11, 2023 98.89 100.51 98.61 99.44 901,984 +0.99(+1.01%)
Oct 10, 2023 98.06 100.11 97.43 98.45 1,083,439 +0.00(+0.00%)
Oct 09, 2023 95.10 98.86 95.10 98.45 1,146,975 +2.63(+2.74%)
Oct 06, 2023 94.50 96.47 93.41 95.82 1,128,847 -0.23(-0.23%)
Oct 05, 2023 96.00 96.48 93.73 96.04 1,205,250 +0.17(+0.17%)
Oct 04, 2023 95.99 96.64 93.31 95.88 1,218,529 +0.63(+0.66%)
Oct 03, 2023 96.75 96.75 94.11 95.25 1,762,491 -0.97(-1.01%)
Oct 02, 2023 97.59 97.94 94.92 96.22 1,494,808 -1.88(-1.92%)
Sep 29, 2023 99.18 100.25 97.00 98.10 2,168,096 +0.77(+0.80%)
Sep 28, 2023 96.04 98.10 95.12 97.33 1,185,825 +1.63(+1.70%)
Sep 27, 2023 96.01 97.05 95.20 95.70 1,403,858 +0.38(+0.40%)
Sep 26, 2023 96.76 97.96 94.86 95.32 1,397,614 -2.31(-2.37%)
Sep 25, 2023 97.24 97.78 96.88 97.64 1,500,571 -0.36(-0.37%)
Sep 22, 2023 99.79 99.90 97.80 98.00 2,066,959 -1.62(-1.62%)
Sep 21, 2023 107.61 108.10 99.56 99.61 2,610,246 -9.01(-8.29%)
Sep 20, 2023 109.36 110.72 108.41 108.62 720,920 +0.43(+0.40%)
Sep 19, 2023 108.39 109.13 107.37 108.19 782,547 -0.51(-0.47%)
Sep 18, 2023 110.09 110.12 107.72 108.70 864,768 -1.36(-1.24%)
Sep 15, 2023 110.26 110.66 109.41 110.06 1,955,277 -0.39(-0.35%)
Sep 14, 2023 108.44 110.67 108.04 110.45 1,014,057 +3.22(+3.01%)
Sep 13, 2023 108.12 108.94 106.69 107.23 1,035,221 -0.93(-0.86%)
Sep 12, 2023 108.44 109.36 107.03 108.16 1,091,789 -0.87(-0.80%)
Sep 11, 2023 111.30 111.52 108.89 109.03 1,016,005 -2.27(-2.04%)
Sep 08, 2023 112.84 113.05 111.06 111.30 610,800 -1.31(-1.16%)
Sep 07, 2023 111.73 113.30 111.64 112.61 765,985 +0.40(+0.35%)
Sep 06, 2023 112.22 112.92 110.77 112.21 646,143 -0.41(-0.36%)
Sep 05, 2023 112.77 113.84 112.37 112.62 793,494 -0.56(-0.50%)
Sep 01, 2023 113.30 113.95 112.69 113.18 829,784 +0.59(+0.52%)
Aug 31, 2023 114.05 114.05 112.21 112.59 1,292,971 -1.43(-1.26%)
Aug 30, 2023 113.35 114.20 112.98 114.02 622,788 +0.56(+0.50%)
Aug 29, 2023 112.34 113.76 111.64 113.46 547,813 +1.42(+1.27%)
Aug 28, 2023 112.38 114.11 111.98 112.04 945,516 +0.42(+0.37%)
Aug 25, 2023 112.91 113.64 111.42 111.62 780,614 -0.79(-0.71%)
Aug 24, 2023 113.82 115.26 112.22 112.42 652,558 -1.08(-0.96%)
Aug 23, 2023 111.29 113.67 111.29 113.50 510,260 +2.77(+2.50%)
Aug 22, 2023 111.02 111.22 109.88 110.73 560,444 +0.14(+0.13%)
Aug 21, 2023 111.16 111.39 109.45 110.59 696,883 -0.80(-0.72%)
Aug 18, 2023 111.13 112.40 110.71 111.39 876,460 -1.05(-0.93%)
Aug 17, 2023 112.97 114.10 112.39 112.43 709,036 -0.53(-0.47%)
Aug 16, 2023 112.55 113.73 112.34 112.97 750,833 +0.16(+0.14%)
Aug 15, 2023 114.56 114.86 112.43 112.81 1,010,680 -3.13(-2.70%)
Aug 14, 2023 117.37 117.92 115.50 115.94 725,381 -2.25(-1.90%)
Aug 11, 2023 117.08 119.22 116.73 118.18 485,349 +0.42(+0.35%)
Aug 10, 2023 119.31 120.43 117.36 117.77 696,738 -0.72(-0.60%)
Aug 09, 2023 118.09 119.96 117.36 118.48 1,004,021 -0.06(-0.05%)
Aug 08, 2023 117.89 118.90 116.39 118.54 620,631 -1.67(-1.39%)
Aug 07, 2023 117.03 120.49 117.03 120.22 658,297 +3.36(+2.87%)
Aug 04, 2023 118.36 118.68 116.16 116.86 1,196,045 -1.58(-1.33%)
Aug 03, 2023 117.81 118.62 115.54 118.44 928,900 +0.16(+0.13%)
Aug 02, 2023 117.17 118.66 116.72 118.28 909,564 +0.16(+0.13%)
Aug 01, 2023 121.35 121.68 117.92 118.12 1,116,702 -3.50(-2.88%)
Jul 31, 2023 122.57 123.69 120.90 121.63 1,926,009 -0.80(-0.66%)
Jul 28, 2023 123.58 123.65 121.78 122.43 924,059 +0.69(+0.56%)
Jul 27, 2023 123.44 125.58 121.70 121.74 1,369,134 -1.50(-1.22%)
Jul 26, 2023 119.75 123.58 119.75 123.24 1,203,737 +3.48(+2.91%)
Jul 25, 2023 120.42 121.74 118.59 119.76 1,014,890 +0.62(+0.52%)
Jul 24, 2023 119.03 120.36 118.17 119.14 787,527 -0.12(-0.10%)
Jul 21, 2023 117.65 119.87 116.77 119.26 1,386,924 +1.92(+1.63%)
Jul 20, 2023 115.95 117.77 114.47 117.34 939,053 +1.77(+1.53%)
Jul 19, 2023 114.87 116.86 113.78 115.57 909,506 +2.47(+2.18%)
Jul 18, 2023 113.77 114.60 112.34 113.10 785,662 -0.59(-0.52%)
Jul 17, 2023 115.39 115.57 113.65 113.69 653,419 -2.02(-1.75%)
Jul 14, 2023 115.21 115.85 113.95 115.72 702,490 +0.62(+0.54%)
Jul 13, 2023 114.17 115.39 112.84 115.10 993,699 +1.13(+0.99%)
Jul 12, 2023 116.12 116.29 113.92 113.96 1,175,054 -0.60(-0.52%)
Jul 11, 2023 113.06 114.79 112.51 114.56 737,559 +2.25(+2.00%)
Jul 10, 2023 112.50 113.14 111.65 112.32 898,983 -0.92(-0.81%)
Jul 07, 2023 112.53 114.47 112.28 113.24 728,660 +0.04(+0.03%)
Jul 06, 2023 111.28 113.53 109.36 113.20 1,098,014 +0.00(+0.00%)
Jul 05, 2023 112.08 114.71 110.97 113.20 1,332,679 +0.82(+0.73%)
Jul 03, 2023 109.97 113.17 109.80 112.38 549,840 +2.55(+2.32%)
Jun 30, 2023 110.76 110.88 108.09 109.83 1,559,653 +0.12(+0.11%)
Jun 29, 2023 106.94 109.72 106.70 109.72 1,004,609 +2.01(+1.87%)
Jun 28, 2023 110.81 110.81 107.10 107.70 1,353,354 -3.21(-2.89%)
Jun 27, 2023 109.42 111.39 108.47 110.91 1,542,017 +1.31(+1.20%)
Jun 26, 2023 104.50 109.64 104.50 109.60 1,568,164 +5.20(+4.98%)
Jun 23, 2023 105.64 106.55 104.14 104.40 1,410,873 -1.69(-1.60%)
Jun 22, 2023 108.53 108.53 105.36 106.09 965,704 -2.26(-2.08%)
Jun 21, 2023 108.62 109.42 107.33 108.35 1,162,688 -0.79(-0.73%)
Jun 20, 2023 110.23 110.33 108.17 109.15 1,533,679 -1.35(-1.22%)
Jun 16, 2023 108.87 114.81 108.87 110.50 3,050,328 -5.45(-4.70%)
Jun 15, 2023 115.96 116.55 114.73 115.95 1,003,332 -1.15(-0.98%)
May 08, 2023 117.83 118.19 116.18 117.10 633,721 -1.23(-1.04%)
May 05, 2023 117.51 119.07 117.17 118.33 753,955 +2.00(+1.72%)
May 04, 2023 116.11 117.47 114.66 116.33 836,323 +0.06(+0.05%)
May 03, 2023 115.31 118.20 114.03 116.28 905,204 +1.86(+1.62%)
May 02, 2023 115.73 116.24 112.65 114.42 762,467 -2.17(-1.86%)
May 01, 2023 118.64 119.44 116.44 116.59 687,538 -2.26(-1.90%)
Apr 28, 2023 117.53 119.26 116.95 118.85 1,252,506 +1.40(+1.19%)
Apr 27, 2023 114.98 118.01 114.98 117.45 1,259,417 +2.58(+2.24%)
Apr 26, 2023 115.33 116.03 114.31 114.88 1,128,587 -0.49(-0.42%)
Apr 25, 2023 118.77 119.67 114.69 115.37 1,867,484 -3.36(-2.83%)
Apr 24, 2023 119.20 119.99 118.13 118.73 713,877 -0.37(-0.31%)
Apr 21, 2023 119.15 119.55 117.13 119.10 779,873 +0.58(+0.49%)
Apr 20, 2023 119.22 119.81 118.01 118.52 786,201 -1.35(-1.13%)
Apr 19, 2023 117.14 120.49 116.91 119.87 822,527 +1.76(+1.49%)
Apr 18, 2023 118.18 118.56 115.78 118.11 1,055,175 -0.17(-0.15%)
Apr 17, 2023 113.45 118.31 113.45 118.28 1,233,381 +4.89(+4.31%)
Apr 14, 2023 114.97 115.94 112.60 113.39 616,634 -1.02(-0.90%)
Apr 13, 2023 116.11 116.42 113.47 114.41 1,288,780 -1.89(-1.63%)
Apr 12, 2023 119.47 119.48 116.19 116.31 1,046,220 -1.45(-1.24%)
Apr 11, 2023 118.71 119.60 117.62 117.76 1,485,699 -0.94(-0.79%)
Apr 10, 2023 118.25 119.17 116.75 118.70 812,674 -0.35(-0.30%)
Apr 06, 2023 118.99 119.39 117.38 119.05 631,306 +0.70(+0.59%)
Apr 05, 2023 118.27 119.58 117.89 118.36 935,571 -0.34(-0.29%)
Apr 04, 2023 119.61 119.76 116.91 118.70 747,747 -0.33(-0.27%)
Apr 03, 2023 119.26 121.35 118.05 119.03 963,705 -1.18(-0.98%)
Mar 31, 2023 119.11 120.29 117.65 120.20 1,365,845 +1.54(+1.30%)
Mar 30, 2023 118.04 119.62 117.72 118.66 1,169,941 +2.07(+1.77%)
Mar 29, 2023 114.11 116.97 114.07 116.59 1,156,515 +4.30(+3.83%)
Mar 28, 2023 111.44 113.50 110.61 112.29 1,044,227 -0.25(-0.22%)
Mar 27, 2023 115.50 115.69 112.31 112.54 1,257,888 -1.05(-0.93%)
Mar 24, 2023 109.84 113.67 108.93 113.59 1,807,443 +3.60(+3.27%)
Mar 23, 2023 111.26 111.78 109.82 109.99 2,424,999 -0.97(-0.87%)
Mar 22, 2023 116.56 116.56 110.83 110.95 1,458,374 -5.58(-4.79%)
Mar 21, 2023 116.58 117.91 115.23 116.54 1,393,358 +1.01(+0.88%)
Mar 20, 2023 114.55 115.80 113.47 115.52 2,094,520 +0.98(+0.85%)
Mar 17, 2023 116.27 117.07 112.28 114.55 6,253,231 -3.05(-2.59%)
Mar 16, 2023 119.08 119.52 115.56 117.60 2,402,899 -2.71(-2.25%)
Mar 15, 2023 117.69 120.93 116.81 120.31 2,417,541 +0.40(+0.33%)
Mar 14, 2023 121.83 122.15 119.06 119.91 2,514,159 +0.39(+0.32%)
Mar 13, 2023 119.59 123.10 119.01 119.52 2,708,620 -0.64(-0.54%)
Mar 10, 2023 131.35 131.50 119.53 120.17 3,278,093 -11.41(-8.67%)
Mar 09, 2023 136.89 137.79 130.92 131.58 1,255,103 -5.20(-3.80%)
Mar 08, 2023 133.81 137.69 133.78 136.78 1,039,929 +2.89(+2.16%)
Mar 07, 2023 137.93 138.80 133.83 133.89 1,073,179 -4.11(-2.98%)
Mar 06, 2023 137.15 138.70 137.08 138.00 1,062,501 +1.70(+1.25%)
Mar 03, 2023 136.91 137.15 135.05 136.31 1,276,883 +0.62(+0.46%)
Mar 02, 2023 134.81 136.35 133.86 135.68 1,275,736 +0.25(+0.18%)
Mar 01, 2023 140.84 141.05 135.21 135.43 1,768,437 -6.51(-4.59%)
Feb 28, 2023 143.24 145.06 141.89 141.94 1,367,922 -1.66(-1.16%)
Feb 27, 2023 145.62 146.11 143.22 143.60 606,106 -0.20(-0.14%)
Feb 24, 2023 145.85 146.09 143.42 143.80 1,041,048 -3.86(-2.61%)
Feb 23, 2023 148.99 149.65 145.99 147.66 642,313 -0.04(-0.03%)
Feb 22, 2023 149.76 150.79 147.07 147.70 822,139 -1.53(-1.03%)
Feb 21, 2023 151.97 152.31 148.67 149.23 691,406 -3.90(-2.54%)
Feb 17, 2023 153.50 153.56 151.68 153.13 768,205 -0.41(-0.27%)
Feb 16, 2023 154.21 155.15 153.33 153.53 707,439 -3.21(-2.05%)
Feb 15, 2023 155.04 156.75 155.04 156.75 502,262 +0.30(+0.19%)
Feb 14, 2023 157.61 158.51 155.47 156.44 623,772 -1.82(-1.15%)
Feb 13, 2023 157.38 158.55 156.54 158.26 773,067 +1.25(+0.80%)
Feb 10, 2023 155.40 157.39 154.71 157.01 646,092 +0.56(+0.36%)
Feb 09, 2023 157.87 158.95 156.16 156.45 579,726 -0.69(-0.44%)
Feb 08, 2023 157.71 159.01 156.14 157.15 579,931 -0.96(-0.61%)
Feb 07, 2023 157.25 159.90 155.77 158.10 1,074,811 -0.41(-0.26%)
Feb 06, 2023 156.97 159.38 156.43 158.51 729,181 -0.50(-0.32%)
Feb 03, 2023 159.28 159.78 156.38 159.01 760,500 -2.87(-1.77%)
Feb 02, 2023 156.36 163.62 156.36 161.88 1,104,943 +7.16(+4.62%)
Feb 01, 2023 151.83 156.20 150.87 154.73 891,353 +2.40(+1.57%)
Jan 31, 2023 148.95 153.44 148.95 152.33 1,231,883 +3.19(+2.14%)
Jan 30, 2023 150.82 152.38 148.99 149.15 638,706 -3.13(-2.05%)
Jan 27, 2023 148.92 152.53 148.43 152.27 914,316 +3.30(+2.21%)
Jan 26, 2023 149.64 150.16 147.73 148.98 602,287 +0.42(+0.28%)
Jan 25, 2023 149.36 150.44 147.89 148.56 671,617 -1.76(-1.17%)
Jan 24, 2023 150.76 151.79 149.19 150.32 615,863 -0.40(-0.26%)
Jan 23, 2023 149.02 151.45 147.92 150.72 714,404 +1.90(+1.27%)
Jan 20, 2023 146.50 148.87 145.10 148.82 619,313 +2.56(+1.75%)
Jan 19, 2023 146.05 147.77 145.59 146.27 543,759 -0.81(-0.55%)
Jan 18, 2023 148.46 149.12 146.48 147.07 703,870 -0.92(-0.62%)
Jan 17, 2023 147.83 148.88 146.92 147.99 513,380 +0.56(+0.38%)
Jan 13, 2023 146.04 148.19 145.65 147.43 493,194 -0.29(-0.20%)
Jan 12, 2023 146.63 148.15 144.86 147.72 702,642 +2.07(+1.42%)
Jan 11, 2023 141.52 145.76 141.52 145.66 759,368 +5.72(+4.09%)
Jan 10, 2023 138.10 140.01 137.82 139.94 406,366 +1.01(+0.73%)
Jan 09, 2023 139.96 140.93 138.72 138.92 633,226 -0.96(-0.68%)
Jan 06, 2023 136.31 140.38 135.78 139.88 682,946 +4.31(+3.18%)
Jan 05, 2023 137.62 137.80 134.88 135.57 1,029,115 -3.64(-2.61%)
Jan 04, 2023 138.06 141.03 137.90 139.21 741,553 +2.63(+1.93%)
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.