Alexandria Real Estate Equities (NY: ARE )

157.20 +0.44 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 157.90 158.45 155.89 157.20 570,778 +0.44(+0.28%)
Jan 25, 2023 157.61 158.75 156.05 156.76 636,481 -1.86(-1.17%)
Jan 24, 2023 159.08 160.17 157.43 158.62 583,644 -0.42(-0.26%)
Jan 23, 2023 157.25 159.81 156.09 159.04 677,029 +2.00(+1.27%)
Jan 20, 2023 154.59 157.09 153.11 157.04 586,913 +2.70(+1.75%)
Jan 19, 2023 154.11 155.93 153.63 154.34 515,312 -0.85(-0.55%)
Jan 18, 2023 156.65 157.35 154.57 155.19 667,047 -0.97(-0.62%)
Jan 17, 2023 155.99 157.10 155.03 156.16 486,522 +0.59(+0.38%)
Jan 13, 2023 154.10 156.37 153.69 155.57 467,392 -0.31(-0.20%)
Jan 12, 2023 154.72 156.33 152.85 155.88 665,883 +2.18(+1.42%)
Jan 11, 2023 149.33 153.81 149.33 153.70 719,641 +6.04(+4.09%)
Jan 10, 2023 145.72 147.74 145.43 147.66 385,107 +1.07(+0.73%)
Jan 09, 2023 147.69 148.71 146.38 146.59 600,098 -1.01(-0.68%)
Jan 06, 2023 143.83 148.13 143.28 147.60 647,217 +4.55(+3.18%)
Jan 05, 2023 145.22 145.41 142.33 143.05 975,276 -3.84(-2.61%)
Jan 04, 2023 145.68 148.82 145.51 146.89 702,758 +2.78(+1.93%)
Jan 03, 2023 147.02 147.28 141.87 144.11 982,484 -1.56(-1.07%)
Dec 30, 2022 144.19 146.11 143.66 145.67 687,861 +0.47(+0.32%)
Dec 29, 2022 143.51 147.07 143.25 145.20 1,560,445 +2.96(+2.08%)
Dec 28, 2022 145.39 146.29 142.11 142.24 717,879 -2.97(-2.05%)
Dec 27, 2022 145.99 146.57 143.76 145.22 595,432 -0.78(-0.54%)
Dec 23, 2022 143.73 146.02 143.24 146.00 386,778 +1.16(+0.80%)
Dec 22, 2022 144.76 144.98 142.25 144.84 492,785 -0.81(-0.56%)
Dec 21, 2022 145.01 147.49 144.31 145.65 838,940 +2.00(+1.39%)
Dec 20, 2022 141.71 144.52 141.02 143.65 1,243,972 +0.75(+0.53%)
Dec 19, 2022 143.42 143.88 141.50 142.89 977,570 -0.78(-0.55%)
Dec 16, 2022 146.75 147.16 142.59 143.68 1,837,102 -5.44(-3.65%)
Dec 15, 2022 149.48 150.67 148.64 149.12 730,638 -2.56(-1.69%)
Dec 14, 2022 151.09 154.64 150.69 151.68 813,317 +0.27(+0.18%)
Dec 13, 2022 154.08 154.81 149.71 151.41 605,727 +2.61(+1.75%)
Dec 12, 2022 148.64 148.82 146.54 148.80 701,206 +0.80(+0.54%)
Dec 09, 2022 147.12 148.78 146.14 148.00 880,743 +0.59(+0.40%)
Dec 08, 2022 144.94 147.91 144.52 147.41 918,923 +3.11(+2.16%)
Dec 07, 2022 145.00 146.79 143.47 144.29 787,588 -0.96(-0.66%)
Dec 06, 2022 148.89 149.30 144.82 145.25 692,245 -4.06(-2.72%)
Dec 05, 2022 152.06 152.30 147.81 149.31 824,012 -2.72(-1.79%)
Dec 02, 2022 151.92 152.92 150.99 152.03 1,241,489 -1.54(-1.00%)
Dec 01, 2022 155.42 156.38 151.63 153.56 629,400 -0.73(-0.48%)
Nov 30, 2022 150.58 154.87 149.09 154.30 1,141,248 +3.06(+2.03%)
Nov 29, 2022 147.56 151.62 146.99 151.23 533,370 +3.48(+2.36%)
Nov 28, 2022 151.70 152.60 147.33 147.75 749,050 -5.07(-3.32%)
Nov 25, 2022 150.99 153.05 150.80 152.82 355,957 +2.28(+1.52%)
Nov 23, 2022 150.87 151.80 148.62 150.54 515,289 -0.85(-0.56%)
Nov 22, 2022 149.46 151.85 148.66 151.39 869,438 +2.85(+1.92%)
Nov 21, 2022 148.66 150.22 146.76 148.55 453,282 -0.36(-0.24%)
Nov 18, 2022 148.33 149.23 146.43 148.90 634,927 +2.88(+1.98%)
Nov 17, 2022 143.78 146.78 143.54 146.02 380,953 -0.12(-0.08%)
Nov 16, 2022 148.10 148.68 146.07 146.14 576,578 -2.42(-1.63%)
Nov 15, 2022 148.71 149.69 146.85 148.56 745,561 +2.42(+1.66%)
Nov 14, 2022 148.66 149.48 146.08 146.14 629,448 -3.57(-2.38%)
Nov 11, 2022 151.71 152.95 149.14 149.71 771,389 -2.58(-1.69%)
Nov 10, 2022 147.56 152.90 147.54 152.28 720,092 +10.75(+7.59%)
Nov 09, 2022 143.89 145.02 141.40 141.54 516,186 -2.84(-1.96%)
Nov 08, 2022 146.01 146.38 143.68 144.37 473,815 -1.26(-0.86%)
Nov 07, 2022 145.65 145.81 143.47 145.63 676,478 +0.96(+0.66%)
Nov 04, 2022 143.20 145.34 142.02 144.67 553,666 +2.79(+1.96%)
Nov 03, 2022 139.15 142.13 137.97 141.88 542,878 +0.70(+0.50%)
Nov 02, 2022 142.72 141.10 141.18 956,796 -2.36(-1.64%)
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.