Skip to main content

Alexandria Real Estate Equities (NY: ARE )

116.56 +1.22 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 115.67 116.66 115.19 116.56 1,940,143 +1.22(+1.06%)
Jun 20, 2024 115.21 116.22 114.77 115.34 758,202 -0.33(-0.29%)
Jun 18, 2024 115.37 116.23 114.63 115.67 667,444 +0.50(+0.43%)
Jun 17, 2024 115.70 116.40 114.69 115.17 780,285 -1.15(-0.99%)
Jun 14, 2024 116.21 117.39 115.63 116.32 495,544 -0.76(-0.65%)
Jun 13, 2024 116.10 118.20 115.02 117.08 616,590 +1.35(+1.17%)
Jun 12, 2024 117.44 119.33 115.31 115.73 928,319 +2.17(+1.91%)
Jun 11, 2024 113.50 114.58 113.42 113.56 859,067 -0.36(-0.32%)
Jun 10, 2024 113.85 115.11 112.77 113.92 781,741 -0.57(-0.50%)
Jun 07, 2024 114.10 115.70 112.68 114.49 987,699 -1.92(-1.65%)
Jun 06, 2024 115.18 116.98 114.55 116.41 703,367 +0.09(+0.08%)
Jun 05, 2024 117.65 117.74 115.83 116.32 782,571 -1.19(-1.01%)
Jun 04, 2024 117.03 118.86 117.03 117.51 888,111 -0.16(-0.14%)
Jun 03, 2024 119.52 119.52 117.13 117.67 1,318,247 -1.33(-1.12%)
May 31, 2024 117.31 119.07 116.33 119.00 2,160,643 +2.70(+2.32%)
May 30, 2024 116.30 117.21 115.56 116.30 839,540 +1.05(+0.91%)
May 29, 2024 114.83 115.49 113.78 115.25 684,116 -1.72(-1.47%)
May 28, 2024 119.20 120.00 116.86 116.97 753,994 -1.43(-1.21%)
May 24, 2024 119.21 120.00 118.21 118.40 486,164 -0.19(-0.16%)
May 23, 2024 122.13 122.63 118.13 118.59 702,555 -4.19(-3.41%)
May 22, 2024 123.12 124.44 122.14 122.78 573,690 -0.71(-0.57%)
May 21, 2024 123.04 124.26 122.84 123.49 484,408 -0.22(-0.18%)
May 20, 2024 124.17 124.45 123.45 123.71 380,779 -0.46(-0.37%)
May 17, 2024 124.59 124.65 123.08 124.17 486,598 +0.11(+0.09%)
May 16, 2024 125.17 125.70 124.00 124.06 771,627 -1.11(-0.89%)
May 15, 2024 126.81 127.17 124.96 125.17 745,503 +1.15(+0.93%)
May 14, 2024 122.25 124.33 122.23 124.02 690,533 +3.30(+2.73%)
May 13, 2024 122.55 122.64 120.03 120.72 407,286 -0.87(-0.72%)
May 10, 2024 121.22 122.03 120.66 121.59 551,685 +1.05(+0.87%)
May 09, 2024 118.63 121.25 118.48 120.54 428,591 +2.44(+2.07%)
May 08, 2024 118.67 118.96 117.58 118.10 515,264 -1.61(-1.34%)
May 07, 2024 121.30 121.56 119.16 119.71 663,620 -0.16(-0.13%)
May 06, 2024 121.88 122.08 119.23 119.87 510,287 -0.64(-0.53%)
May 03, 2024 120.90 122.30 119.43 120.51 706,001 +2.34(+1.98%)
May 02, 2024 118.36 118.36 116.17 118.17 815,877 +1.38(+1.18%)
May 01, 2024 115.63 120.01 115.00 116.79 770,096 +0.92(+0.79%)
Apr 30, 2024 117.91 118.64 115.75 115.87 1,054,156 -3.28(-2.75%)
Apr 29, 2024 117.99 119.17 117.35 119.15 704,898 +2.91(+2.50%)
Apr 26, 2024 117.53 118.91 116.19 116.24 888,256 -1.06(-0.90%)
Apr 25, 2024 117.46 118.24 115.49 117.30 1,382,768 -2.35(-1.96%)
Apr 24, 2024 118.15 119.83 116.89 119.65 879,339 +0.16(+0.13%)
Apr 23, 2024 121.29 123.19 119.29 119.49 1,239,753 +0.92(+0.78%)
Apr 22, 2024 116.36 118.86 115.72 118.57 1,049,989 +2.88(+2.49%)
Apr 19, 2024 117.22 118.45 115.06 115.69 951,587 -0.82(-0.70%)
Apr 18, 2024 117.20 117.47 114.66 116.51 1,137,226 +0.06(+0.05%)
Apr 17, 2024 117.29 118.36 116.41 116.45 611,492 -0.54(-0.46%)
Apr 16, 2024 118.50 118.50 116.16 116.99 778,103 -2.19(-1.84%)
Apr 15, 2024 123.51 123.85 118.42 119.18 572,787 -2.66(-2.18%)
Apr 12, 2024 123.60 123.62 121.23 121.84 535,410 -2.06(-1.66%)
Apr 11, 2024 123.83 124.70 121.88 123.90 691,620 +1.14(+0.93%)
Apr 10, 2024 124.57 124.71 121.72 122.76 689,826 -6.84(-5.28%)
Apr 09, 2024 127.25 129.81 127.23 129.60 724,844 +2.89(+2.28%)
Apr 08, 2024 125.50 126.90 125.35 126.71 716,824 +2.13(+1.71%)
Apr 05, 2024 121.28 124.82 121.00 124.58 551,085 +2.07(+1.69%)
Apr 04, 2024 125.18 125.95 122.28 122.51 654,368 -0.99(-0.80%)
Apr 03, 2024 123.82 124.09 122.35 123.50 614,119 -0.47(-0.38%)
Apr 02, 2024 123.93 124.68 122.69 123.97 722,991 -1.53(-1.22%)
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.