Alexandria Real Estate Equities, Inc. Common Stock (NY: ARE )

99.17 +1.88 (+1.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 98.55 100.75 98.03 99.17 4,019,523 +1.86(+1.91%)
Dec 19, 2024 99.01 99.66 97.31 97.31 1,243,160 -0.62(-0.63%)
Dec 18, 2024 101.92 103.01 97.90 97.93 2,237,380 -4.38(-4.28%)
Dec 17, 2024 101.00 103.13 100.40 102.31 1,473,232 +0.94(+0.93%)
Dec 16, 2024 102.12 103.97 101.34 101.37 1,285,398 -1.29(-1.26%)
Dec 13, 2024 102.28 102.82 101.39 102.66 1,235,355 -0.01(-0.01%)
Dec 12, 2024 103.01 104.05 102.56 102.67 932,279 -0.72(-0.70%)
Dec 11, 2024 104.73 105.02 103.04 103.39 977,906 -1.11(-1.06%)
Dec 10, 2024 107.07 107.07 104.14 104.50 972,191 -2.25(-2.11%)
Dec 09, 2024 104.97 107.19 104.30 106.75 1,507,613 +2.90(+2.79%)
Dec 06, 2024 105.43 106.00 103.51 103.85 1,115,826 -1.58(-1.50%)
Dec 05, 2024 104.57 105.64 103.38 105.43 1,186,105 +0.50(+0.48%)
Dec 04, 2024 107.83 108.22 103.48 104.93 1,996,253 -3.09(-2.86%)
Dec 03, 2024 109.05 109.65 107.83 108.02 999,782 -1.68(-1.53%)
Dec 02, 2024 110.00 110.32 109.05 109.70 1,118,856 -0.53(-0.48%)
Nov 29, 2024 110.36 111.51 110.00 110.23 715,277 -0.29(-0.26%)
Nov 27, 2024 110.89 112.42 110.36 110.52 814,774 -1.23(-1.10%)
Nov 26, 2024 111.82 112.19 110.88 111.75 1,134,850 -0.29(-0.26%)
Nov 25, 2024 109.32 112.35 109.32 112.04 2,325,469 +3.74(+3.45%)
Nov 22, 2024 106.00 108.32 105.78 108.30 1,308,510 +2.41(+2.28%)
Nov 21, 2024 104.36 106.25 104.14 105.89 1,186,075 +1.58(+1.51%)
Nov 20, 2024 103.99 104.62 102.89 104.31 1,135,218 -0.18(-0.17%)
Nov 19, 2024 104.80 105.23 104.06 104.49 1,003,347 -0.73(-0.69%)
Nov 18, 2024 104.92 105.30 103.68 105.22 1,744,540 -0.36(-0.34%)
Nov 15, 2024 106.79 107.53 104.90 105.58 1,257,879 -2.69(-2.48%)
Nov 14, 2024 108.84 109.43 107.98 108.27 1,012,771 -0.76(-0.70%)
Nov 13, 2024 109.52 110.54 108.62 109.03 868,341 +0.70(+0.65%)
Nov 12, 2024 110.78 111.48 108.19 108.33 1,034,502 -3.03(-2.72%)
Nov 11, 2024 114.00 114.69 110.94 111.36 1,770,144 -2.68(-2.35%)
Nov 08, 2024 113.60 114.55 113.17 114.04 876,941 +0.32(+0.28%)
Nov 07, 2024 112.95 113.98 112.20 113.72 731,768 +0.68(+0.60%)
Nov 06, 2024 114.50 116.52 110.70 113.04 1,228,693 -0.80(-0.70%)
Nov 05, 2024 112.00 114.16 111.95 113.84 792,083 +0.85(+0.75%)
Nov 04, 2024 111.45 113.05 111.11 112.99 1,123,847 +2.13(+1.92%)
Nov 01, 2024 112.57 112.94 110.54 110.86 1,114,109 -0.69(-0.62%)
Oct 31, 2024 112.60 113.48 111.37 111.55 1,428,443 -1.86(-1.64%)
Oct 30, 2024 111.78 114.80 111.50 113.41 1,532,720 +1.76(+1.58%)
Oct 29, 2024 112.72 113.07 111.38 111.65 1,389,092 -1.07(-0.95%)
Oct 28, 2024 113.90 114.53 112.63 112.72 1,188,045 -0.30(-0.27%)
Oct 25, 2024 116.20 116.90 112.98 113.02 1,215,554 -3.33(-2.86%)
Oct 24, 2024 119.53 120.58 116.30 116.35 1,500,009 -3.55(-2.96%)
Oct 23, 2024 118.05 121.20 117.66 119.90 1,934,186 +1.93(+1.64%)
Oct 22, 2024 120.65 120.65 115.79 117.97 2,143,984 -1.55(-1.30%)
Oct 21, 2024 121.51 121.70 119.28 119.52 1,805,705 -2.27(-1.86%)
Oct 18, 2024 122.25 122.25 120.96 121.79 1,760,137 +0.54(+0.45%)
Oct 17, 2024 122.17 122.67 121.15 121.25 1,266,400 -1.42(-1.16%)
Oct 16, 2024 122.08 123.10 121.68 122.67 749,993 +1.47(+1.21%)
Oct 15, 2024 120.67 122.63 120.53 121.20 1,127,703 +1.20(+1.00%)
Oct 14, 2024 117.27 120.06 116.88 120.00 1,162,227 +2.40(+2.04%)
Oct 11, 2024 115.80 118.01 115.80 117.60 1,251,483 +2.50(+2.17%)
Oct 10, 2024 114.09 115.14 113.92 115.10 1,525,624 +0.69(+0.60%)
Oct 09, 2024 114.17 114.41 113.08 114.41 745,064 +0.61(+0.54%)
Oct 08, 2024 113.80 114.00 112.58 113.80 917,083 +0.24(+0.21%)
Oct 07, 2024 114.29 113.90 112.37 113.56 1,004,749 -1.34(-1.17%)
Oct 04, 2024 115.02 115.27 112.94 114.90 1,079,905 -0.48(-0.42%)
Oct 03, 2024 115.52 116.25 114.11 115.38 1,024,816 -0.86(-0.74%)
Oct 02, 2024 115.86 116.69 114.81 116.24 1,713,715 -0.87(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.