Alexandria Real Estate Equities (NY: ARE )

196.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 196.31 197.13 194.62 196.54 640,995 +1.81(+0.93%)
Sep 21, 2021 196.59 197.82 194.68 194.73 992,522 -0.85(-0.43%)
Sep 20, 2021 192.91 196.91 192.74 195.58 1,511,493 +1.71(+0.88%)
Sep 17, 2021 196.66 197.73 193.55 193.87 2,291,360 -4.26(-2.15%)
Sep 16, 2021 199.01 199.95 197.52 198.13 859,878 -0.69(-0.35%)
Sep 15, 2021 199.51 200.07 198.60 198.82 890,668 -0.63(-0.32%)
Sep 14, 2021 200.63 201.56 198.59 199.45 550,287 -0.51(-0.26%)
Sep 13, 2021 201.17 202.06 199.34 199.96 576,843 +0.27(+0.14%)
Sep 10, 2021 202.87 203.22 199.57 199.69 629,255 -2.72(-1.34%)
Sep 09, 2021 206.82 208.54 202.26 202.41 563,717 -5.39(-2.59%)
Sep 08, 2021 205.08 208.84 205.07 207.80 485,875 +1.90(+0.92%)
Sep 07, 2021 208.38 208.38 204.47 205.90 625,090 -2.52(-1.21%)
Sep 03, 2021 208.09 208.53 206.12 208.42 710,239 -0.09(-0.04%)
Sep 02, 2021 208.85 208.88 206.24 208.51 981,055 -0.23(-0.11%)
Sep 01, 2021 206.66 209.76 206.00 208.74 1,097,568 +2.37(+1.15%)
Aug 31, 2021 205.60 207.24 204.69 206.37 1,673,653 +0.45(+0.22%)
Aug 30, 2021 204.90 206.10 204.50 205.92 646,920 +1.02(+0.50%)
Aug 27, 2021 205.19 205.71 204.56 204.90 578,169 +0.26(+0.13%)
Aug 26, 2021 203.75 205.32 202.90 204.64 396,826 +0.80(+0.39%)
Aug 25, 2021 204.00 205.56 203.36 203.84 750,698 -0.68(-0.33%)
Aug 24, 2021 206.18 206.48 203.34 204.52 608,303 -1.71(-0.83%)
Aug 23, 2021 207.16 208.53 206.18 206.23 644,427 -0.83(-0.40%)
Aug 20, 2021 205.55 208.33 203.55 207.06 681,273 +1.87(+0.91%)
Aug 19, 2021 203.81 205.76 203.40 205.19 431,177 +0.77(+0.38%)
Aug 18, 2021 205.67 206.90 204.05 204.42 407,108 -2.07(-1.00%)
Aug 17, 2021 205.16 207.05 204.05 206.49 636,302 +0.69(+0.34%)
Aug 16, 2021 205.75 206.54 204.91 205.80 555,703 +0.30(+0.15%)
Aug 13, 2021 205.01 206.04 204.69 205.50 599,537 +0.90(+0.44%)
Aug 12, 2021 204.31 205.04 203.62 204.60 541,009 +0.05(+0.02%)
Aug 11, 2021 205.00 207.05 203.86 204.55 550,622 +0.04(+0.02%)
Aug 10, 2021 209.16 209.22 204.39 204.51 733,738 -4.56(-2.18%)
Aug 09, 2021 208.44 209.39 207.26 209.07 422,152 +1.01(+0.49%)
Aug 06, 2021 206.82 209.44 206.71 208.06 375,006 +0.91(+0.44%)
Aug 05, 2021 205.02 207.20 204.85 207.15 426,411 +2.68(+1.31%)
Aug 04, 2021 204.71 206.35 203.43 204.47 493,222 -0.44(-0.21%)
Aug 03, 2021 203.52 205.14 202.80 204.91 763,712 +1.90(+0.94%)
Aug 02, 2021 202.09 203.59 201.84 203.01 614,443 +1.67(+0.83%)
Jul 30, 2021 200.42 203.16 200.42 201.34 937,544 +1.59(+0.80%)
Jul 29, 2021 200.02 200.77 198.96 199.75 613,805 +0.77(+0.39%)
Jul 28, 2021 200.00 201.00 198.15 198.98 1,064,768 -1.77(-0.88%)
Jul 27, 2021 200.21 202.38 197.69 200.75 1,140,693 +4.57(+2.33%)
Jul 26, 2021 195.96 197.09 195.14 196.18 712,806 -0.76(-0.39%)
Jul 23, 2021 194.21 197.12 194.21 196.94 542,106 +2.73(+1.41%)
Jul 22, 2021 194.31 194.65 193.03 194.21 508,819 -0.79(-0.41%)
Jul 21, 2021 195.09 195.93 194.73 195.00 628,013 -0.03(-0.02%)
Jul 20, 2021 193.23 196.10 192.54 195.03 1,113,108 +2.78(+1.45%)
Jul 19, 2021 192.58 193.28 190.18 192.25 856,135 -1.36(-0.70%)
Jul 16, 2021 192.11 194.59 191.52 193.61 835,070 +2.01(+1.05%)
Jul 15, 2021 189.77 191.90 189.77 191.60 475,511 +1.35(+0.71%)
Jul 14, 2021 188.78 190.76 188.41 190.25 406,016 +1.65(+0.87%)
Jul 13, 2021 189.97 190.38 187.75 188.60 384,578 -1.98(-1.04%)
Jul 12, 2021 190.01 191.79 189.30 190.58 694,942 +0.03(+0.02%)
Jul 09, 2021 188.23 190.86 187.28 190.55 746,270 +3.65(+1.95%)
Jul 08, 2021 185.95 188.02 185.23 186.90 445,560 -0.03(-0.02%)
Jul 07, 2021 186.34 187.35 185.40 186.93 710,630 +0.51(+0.27%)
Jul 06, 2021 183.64 186.68 182.09 186.42 817,362 +2.43(+1.32%)
Jul 02, 2021 183.38 184.26 182.90 183.99 616,996 +1.73(+0.95%)
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.