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

Alexandria Real Estate Equities (NY: ARE )

121.02 -0.57 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2022 131.83 135.04 130.71 133.63 1,472,893 +0.45(+0.34%)
Jun 29, 2022 131.55 133.98 131.36 133.18 984,509 +1.12(+0.85%)
Jun 28, 2022 133.90 135.74 131.81 132.06 1,535,462 -1.06(-0.80%)
Jun 27, 2022 131.02 134.15 130.85 133.12 1,885,666 +1.95(+1.48%)
Jun 24, 2022 127.16 131.67 126.84 131.17 2,032,297 +5.10(+4.05%)
Jun 23, 2022 121.59 126.31 121.59 126.07 1,493,262 +4.17(+3.42%)
Jun 22, 2022 119.18 123.21 119.08 121.91 2,040,583 +1.62(+1.35%)
Jun 21, 2022 121.45 122.67 120.13 120.29 1,872,627 -0.15(-0.12%)
Jun 17, 2022 118.81 121.46 118.81 120.43 4,146,237 +1.13(+0.95%)
Jun 16, 2022 121.03 121.66 118.83 119.30 1,410,481 -4.74(-3.82%)
Jun 15, 2022 125.19 126.85 122.80 124.04 1,493,096 +0.33(+0.27%)
Jun 14, 2022 125.45 126.62 122.99 123.72 2,248,956 -1.22(-0.98%)
Jun 13, 2022 130.38 131.22 124.23 124.94 1,504,971 -8.75(-6.55%)
Jun 10, 2022 135.33 135.82 133.66 133.69 1,073,494 -3.82(-2.78%)
Jun 09, 2022 141.93 142.88 137.35 137.51 1,208,412 -5.13(-3.59%)
Jun 08, 2022 148.86 148.86 142.37 142.64 1,073,217 -7.53(-5.01%)
Jun 07, 2022 147.91 150.24 145.33 150.17 1,105,058 +1.60(+1.08%)
Jun 06, 2022 150.48 150.90 148.17 148.57 964,430 -0.73(-0.49%)
Jun 03, 2022 150.79 150.86 149.00 149.31 578,699 -3.00(-1.97%)
Jun 02, 2022 149.06 152.41 148.41 152.30 630,488 +2.59(+1.73%)
Jun 01, 2022 151.73 152.28 148.25 149.71 981,952 -1.96(-1.29%)
May 31, 2022 152.76 153.24 151.15 151.66 1,663,036 -2.41(-1.57%)
May 27, 2022 150.00 154.56 150.00 154.07 791,488 +4.83(+3.24%)
May 26, 2022 148.12 150.23 146.16 149.24 1,389,228 +2.76(+1.88%)
May 25, 2022 146.22 148.23 145.69 146.48 1,147,892 +0.03(+0.02%)
May 24, 2022 147.08 147.08 143.89 146.45 1,194,512 -0.42(-0.29%)
May 23, 2022 147.52 148.77 144.84 146.87 808,097 +0.91(+0.63%)
May 20, 2022 144.40 146.12 143.62 145.96 1,754,984 +1.73(+1.20%)
May 19, 2022 144.31 146.54 143.43 144.23 1,229,576 -0.16(-0.11%)
May 18, 2022 150.78 150.83 143.82 144.40 947,719 -6.89(-4.55%)
May 17, 2022 151.66 151.76 149.53 151.29 1,165,108 +0.54(+0.36%)
May 16, 2022 152.42 152.56 150.04 150.75 765,963 -1.37(-0.90%)
May 13, 2022 149.71 152.15 147.43 152.12 1,560,338 +4.10(+2.77%)
May 12, 2022 147.50 149.53 146.00 148.02 1,464,273 +0.22(+0.15%)
May 11, 2022 149.09 152.25 147.63 147.80 1,466,910 -1.32(-0.88%)
May 10, 2022 154.70 156.56 148.66 149.11 1,291,371 -3.76(-2.46%)
May 09, 2022 159.71 160.38 152.27 152.87 1,358,310 -8.60(-5.33%)
May 06, 2022 163.43 163.55 159.63 161.47 796,053 -2.28(-1.40%)
May 05, 2022 167.80 168.78 162.10 163.75 1,015,736 -4.69(-2.78%)
May 04, 2022 165.13 168.78 163.49 168.44 861,416 +3.47(+2.11%)
May 03, 2022 163.75 166.46 162.47 164.97 922,966 +2.16(+1.32%)
May 02, 2022 166.37 167.21 159.03 162.81 1,174,346 -3.66(-2.20%)
Apr 29, 2022 173.13 173.48 166.07 166.48 1,514,502 -7.57(-4.35%)
Apr 28, 2022 172.23 174.48 171.28 174.04 875,884 +2.80(+1.63%)
Apr 27, 2022 173.81 174.92 171.22 171.25 1,041,406 -2.94(-1.69%)
Apr 26, 2022 173.64 177.71 173.59 174.19 992,799 -2.19(-1.24%)
Apr 25, 2022 178.85 179.10 174.21 176.38 1,383,978 -2.54(-1.42%)
Apr 22, 2022 182.06 182.21 178.92 178.92 804,392 -3.55(-1.94%)
Apr 21, 2022 184.66 185.88 182.37 182.47 1,003,335 -1.22(-0.66%)
Apr 20, 2022 180.90 184.16 180.57 183.69 827,454 +3.14(+1.74%)
Apr 19, 2022 178.61 181.10 176.98 180.54 678,543 +3.11(+1.75%)
Apr 18, 2022 179.57 180.03 176.70 177.44 530,880 -1.85(-1.03%)
Apr 14, 2022 181.76 182.83 179.00 179.29 872,845 -1.94(-1.07%)
Apr 13, 2022 180.64 181.78 178.98 181.23 783,466 +0.78(+0.44%)
Apr 12, 2022 181.49 182.19 178.51 180.44 938,598 -1.01(-0.56%)
Apr 11, 2022 185.42 185.42 180.23 181.46 1,131,849 -3.97(-2.14%)
Apr 08, 2022 185.96 186.29 183.49 185.42 725,327 -0.61(-0.33%)
Apr 07, 2022 187.99 187.99 184.76 186.03 1,021,884 -2.46(-1.30%)
Apr 06, 2022 184.34 188.85 183.68 188.49 851,724 +3.21(+1.73%)
Apr 05, 2022 185.12 188.75 184.79 185.28 878,323 -0.33(-0.18%)
Apr 04, 2022 187.81 189.04 184.61 185.61 685,139 -2.62(-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.