Alexandria Real Estate Equities (NY: ARE )

123.86 -0.15 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 141.95 143.89 139.62 141.12 1,844,567 +0.06(+0.04%)
Sep 29, 2020 140.70 142.85 140.24 141.06 810,031 -0.32(-0.22%)
Sep 28, 2020 140.67 142.34 140.06 141.38 1,549,222 +2.50(+1.80%)
Sep 25, 2020 136.47 139.14 136.43 138.88 1,294,529 +1.68(+1.23%)
Sep 24, 2020 137.34 140.05 136.34 137.20 1,398,417 +0.04(+0.03%)
Sep 23, 2020 139.26 140.33 136.74 137.16 840,044 -2.29(-1.65%)
Sep 22, 2020 136.77 140.13 136.77 139.45 1,024,022 +2.86(+2.09%)
Sep 21, 2020 138.16 138.41 135.10 136.59 953,759 -3.03(-2.17%)
Sep 18, 2020 140.61 142.25 138.09 139.63 3,927,982 -2.36(-1.66%)
Sep 17, 2020 142.89 144.09 141.27 141.98 1,276,948 -2.28(-1.58%)
Sep 16, 2020 144.52 145.94 143.17 144.26 762,996 +0.87(+0.61%)
Sep 15, 2020 143.42 145.26 143.04 143.39 713,036 -0.03(-0.02%)
Sep 14, 2020 139.69 143.60 139.17 143.42 952,716 +4.66(+3.36%)
Sep 11, 2020 140.75 140.75 137.57 138.76 600,758 -1.74(-1.24%)
Sep 10, 2020 142.25 142.54 140.28 140.50 697,991 -2.22(-1.55%)
Sep 09, 2020 142.54 145.19 141.62 142.72 958,778 +0.78(+0.55%)
Sep 08, 2020 144.78 144.91 140.42 141.94 1,061,775 -3.89(-2.67%)
Sep 04, 2020 148.59 149.66 144.09 145.83 643,327 -2.76(-1.86%)
Sep 03, 2020 150.05 151.89 146.85 148.59 877,385 -0.69(-0.46%)
Sep 02, 2020 145.87 149.81 145.22 149.28 895,737 +3.36(+2.30%)
Sep 01, 2020 146.94 147.81 145.66 145.93 604,501 -1.61(-1.09%)
Aug 31, 2020 148.56 148.67 146.77 147.54 1,229,746 -1.17(-0.78%)
Aug 28, 2020 149.68 150.32 146.89 148.70 526,120 -0.71(-0.48%)
Aug 27, 2020 149.30 150.75 149.30 149.41 402,007 +0.11(+0.08%)
Aug 26, 2020 149.64 149.72 148.24 149.30 457,820 -0.31(-0.21%)
Aug 25, 2020 150.12 150.75 148.71 149.61 505,769 -0.41(-0.27%)
Aug 24, 2020 148.95 150.02 147.59 150.02 509,402 +0.46(+0.30%)
Aug 21, 2020 151.09 151.50 148.62 149.56 627,463 -0.67(-0.44%)
Aug 20, 2020 150.16 152.02 149.79 150.23 393,417 +0.03(+0.02%)
Aug 19, 2020 152.46 152.46 149.93 150.20 574,540 -2.05(-1.35%)
Aug 18, 2020 151.75 152.63 150.82 152.25 572,054 +0.30(+0.20%)
Aug 17, 2020 149.45 152.58 148.82 151.96 629,184 +2.80(+1.88%)
Aug 14, 2020 149.50 150.85 148.61 149.15 458,215 -0.42(-0.28%)
Aug 13, 2020 150.71 152.56 149.40 149.57 446,653 -2.28(-1.50%)
Aug 12, 2020 151.21 152.78 150.85 151.85 688,477 +1.09(+0.73%)
Aug 11, 2020 154.27 154.72 149.84 150.75 713,077 -2.57(-1.67%)
Aug 10, 2020 153.91 155.02 152.70 153.32 804,130 -0.59(-0.38%)
Aug 07, 2020 152.39 154.31 152.39 153.91 479,100 +1.11(+0.73%)
Aug 06, 2020 152.29 153.81 151.55 152.80 798,762 -0.21(-0.14%)
Aug 05, 2020 154.91 155.22 151.97 153.01 702,897 -1.64(-1.06%)
Aug 04, 2020 154.52 155.71 153.51 154.65 767,644 +0.14(+0.09%)
Aug 03, 2020 154.59 155.30 153.01 154.50 591,267 -1.07(-0.69%)
Jul 31, 2020 153.75 155.64 151.95 155.57 958,885 +1.24(+0.81%)
Jul 30, 2020 152.94 154.71 152.31 154.33 684,833 +0.06(+0.04%)
Jul 29, 2020 152.53 155.65 152.53 154.27 1,101,238 +1.99(+1.31%)
Jul 28, 2020 150.92 153.71 149.54 152.28 1,175,887 +3.00(+2.01%)
Jul 27, 2020 147.03 149.51 145.29 149.27 729,670 +1.59(+1.07%)
Jul 24, 2020 147.33 148.13 146.17 147.69 672,657 +0.03(+0.02%)
Jul 23, 2020 147.36 148.96 146.01 147.66 871,609 -0.32(-0.22%)
Jul 22, 2020 144.31 148.63 144.09 147.99 966,321 +2.76(+1.90%)
Jul 21, 2020 145.46 146.28 144.76 145.23 655,035 +0.41(+0.28%)
Jul 20, 2020 145.44 146.36 144.03 144.81 532,618 -1.30(-0.89%)
Jul 17, 2020 143.68 146.57 142.66 146.11 538,217 +3.26(+2.28%)
Jul 16, 2020 142.87 144.22 141.67 142.85 685,269 -0.61(-0.43%)
Jul 15, 2020 145.07 145.29 142.71 143.46 748,550 +0.23(+0.16%)
Jul 14, 2020 140.94 143.70 140.21 143.24 725,889 +2.31(+1.64%)
Jul 13, 2020 141.62 142.95 140.07 140.93 667,505 +0.03(+0.02%)
Jul 10, 2020 141.95 142.75 140.20 140.91 1,602,668 -1.26(-0.89%)
Jul 09, 2020 140.79 142.46 139.17 142.17 1,727,636 +1.23(+0.87%)
Jul 08, 2020 141.74 142.12 139.75 140.94 2,097,240 +0.24(+0.17%)
Jul 07, 2020 141.15 142.49 140.63 140.70 3,366,273 -3.69(-2.55%)
Jul 06, 2020 147.44 148.03 143.93 144.39 667,532 -0.22(-0.15%)
Jul 02, 2020 147.22 147.59 142.92 144.61 1,307,767 -0.33(-0.22%)
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.