Indicators

Alexandria Real Estate Equities (NY: ARE )

124.06 -1.11 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	175.09	175.44	167.94	168.36	1,497,586	-7.65(-4.35%)
Apr 28, 2022	174.17	176.45	173.21	176.01	866,101	+2.83(+1.63%)
Apr 27, 2022	175.77	176.90	173.15	173.18	1,029,774	-2.98(-1.69%)
Apr 26, 2022	175.60	179.72	175.55	176.16	981,710	-2.22(-1.24%)
Apr 25, 2022	180.87	181.13	176.18	178.38	1,368,520	-2.57(-1.42%)
Apr 22, 2022	184.12	184.26	180.94	180.94	795,408	-3.59(-1.94%)
Apr 21, 2022	186.75	187.98	184.43	184.53	992,128	-1.23(-0.66%)
Apr 20, 2022	182.94	186.24	182.61	185.76	818,212	+3.18(+1.74%)
Apr 19, 2022	180.63	183.15	178.98	182.58	670,964	+3.14(+1.75%)
Apr 18, 2022	181.60	182.06	178.69	179.44	524,951	-1.88(-1.03%)
Apr 14, 2022	183.81	184.89	181.02	181.31	863,095	-1.96(-1.07%)
Apr 13, 2022	182.68	183.83	181.00	183.28	774,715	+0.80(+0.44%)
Apr 12, 2022	183.54	184.25	180.53	182.48	928,114	-1.03(-0.56%)
Apr 11, 2022	187.52	187.52	182.27	183.51	1,119,207	-4.01(-2.14%)
Apr 08, 2022	188.06	188.40	185.57	187.52	717,226	-0.62(-0.33%)
Apr 07, 2022	190.11	190.11	186.85	188.14	1,010,470	-2.49(-1.30%)
Apr 06, 2022	186.42	190.99	185.76	190.62	842,211	+3.24(+1.73%)
Apr 05, 2022	187.21	190.88	186.88	187.38	868,513	-0.33(-0.18%)
Apr 04, 2022	189.93	191.18	186.69	187.71	677,487	-2.65(-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.