Skip to main content

Alexandria Real Estate Equities (NY: ARE )

118.40 -0.19 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 119.21 120.00 118.21 118.40 486,137 -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%)
Apr 01, 2024 129.34 129.34 125.23 125.50 616,188 -3.41(-2.65%)
Mar 28, 2024 128.45 129.22 129.22 128.91 812,341 +1.23(+0.96%)
Mar 27, 2024 124.40 127.71 123.94 127.68 1,162,687 +4.76(+3.87%)
Mar 26, 2024 125.77 125.77 122.77 122.92 1,057,408 -2.26(-1.80%)
Mar 25, 2024 124.79 126.20 124.79 125.18 1,247,942 +0.93(+0.75%)
Mar 22, 2024 127.58 127.91 123.59 124.25 867,026 -3.03(-2.38%)
Mar 21, 2024 125.91 128.42 125.17 127.28 968,988 +2.41(+1.93%)
Mar 20, 2024 121.65 125.71 121.54 124.87 959,465 +2.62(+2.15%)
Mar 19, 2024 121.86 123.05 120.95 122.25 637,010 +0.07(+0.06%)
Mar 18, 2024 122.83 123.55 121.71 122.18 913,275 -0.31(-0.25%)
Mar 15, 2024 120.73 123.60 120.73 122.48 2,105,278 +0.26(+0.21%)
Mar 14, 2024 123.18 123.43 120.07 122.23 1,289,206 -1.68(-1.36%)
Mar 13, 2024 124.84 126.12 123.50 123.91 775,310 -0.75(-0.60%)
Mar 12, 2024 125.22 125.93 122.99 124.66 633,997 -0.91(-0.73%)
Mar 11, 2024 125.70 127.06 125.39 125.57 951,910 -0.30(-0.24%)
Mar 08, 2024 124.57 126.68 124.50 125.87 821,436 +2.99(+2.43%)
Mar 07, 2024 123.23 123.95 122.39 122.88 652,933 +0.54(+0.44%)
Mar 06, 2024 124.29 124.39 121.23 122.34 882,072 -0.52(-0.42%)
Mar 05, 2024 123.76 124.76 122.44 122.85 888,636 -1.87(-1.50%)
Mar 04, 2024 122.99 125.42 121.03 124.72 1,054,359 +1.72(+1.40%)
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.