Skip to main content

Alexandria Real Estate Equities (NY: ARE )

124.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 119.93 125.09 119.50 124.83 1,373,426 +7.89(+6.75%)
Jul 10, 2024 116.49 117.00 115.42 116.94 640,056 +0.90(+0.78%)
Jul 09, 2024 116.32 116.70 115.11 116.04 599,809 -0.61(-0.52%)
Jul 08, 2024 117.10 117.79 115.85 116.65 429,862 -0.15(-0.13%)
Jul 05, 2024 117.22 118.06 116.33 116.80 534,374 -0.29(-0.25%)
Jul 03, 2024 117.27 118.72 117.09 117.09 373,080 +0.03(+0.03%)
Jul 02, 2024 116.25 117.18 115.66 117.06 731,733 +1.25(+1.08%)
Jul 01, 2024 116.29 117.69 114.80 115.81 742,156 -1.16(-0.99%)
Jun 28, 2024 115.76 117.10 115.03 116.97 1,097,280 +1.88(+1.63%)
Jun 27, 2024 114.32 115.12 113.39 115.09 568,851 +0.70(+0.61%)
Jun 26, 2024 114.08 115.06 113.85 114.39 595,193 -0.58(-0.51%)
Jun 25, 2024 116.36 117.15 113.72 114.97 709,986 -1.74(-1.49%)
Jun 24, 2024 115.69 117.36 115.13 116.71 850,431 +1.45(+1.26%)
Jun 21, 2024 114.38 115.36 113.90 115.26 1,962,058 +1.21(+1.06%)
Jun 20, 2024 113.92 114.92 113.49 114.05 766,766 -0.33(-0.29%)
Jun 18, 2024 114.08 114.94 113.35 114.38 674,983 +0.49(+0.43%)
Jun 17, 2024 114.41 115.10 113.41 113.88 789,098 -1.14(-0.99%)
Jun 14, 2024 114.91 116.08 114.34 115.02 501,141 -0.75(-0.65%)
Jun 13, 2024 114.80 116.88 113.73 115.77 623,554 +1.34(+1.17%)
Jun 12, 2024 116.13 118.00 114.02 114.44 938,804 +2.14(+1.91%)
Jun 11, 2024 112.23 113.30 112.15 112.29 868,770 -0.36(-0.32%)
Jun 10, 2024 112.58 113.82 111.51 112.65 790,571 -0.56(-0.50%)
Jun 07, 2024 112.83 114.41 111.42 113.21 998,855 -1.90(-1.65%)
Jun 06, 2024 113.89 115.68 113.27 115.11 711,311 +0.09(+0.08%)
Jun 05, 2024 116.34 116.42 114.54 115.02 791,410 -1.18(-1.01%)
Jun 04, 2024 115.72 117.53 115.72 116.20 898,142 -0.16(-0.14%)
Jun 03, 2024 118.19 118.19 115.82 116.36 1,333,137 -1.32(-1.12%)
May 31, 2024 116.00 117.74 115.03 117.67 2,185,048 +2.67(+2.32%)
May 30, 2024 115.00 115.90 114.27 115.00 849,023 +1.04(+0.91%)
May 29, 2024 113.55 114.20 112.51 113.96 691,843 -1.70(-1.47%)
May 28, 2024 117.87 118.66 115.56 115.66 762,510 -1.41(-1.21%)
May 24, 2024 117.88 118.66 116.89 117.08 491,655 -0.19(-0.16%)
May 23, 2024 120.77 121.26 116.81 117.27 710,490 -4.14(-3.41%)
May 22, 2024 121.75 123.06 120.78 121.41 580,170 -0.70(-0.57%)
May 21, 2024 121.67 122.87 121.47 122.11 489,879 -0.22(-0.18%)
May 20, 2024 122.78 123.06 122.07 122.33 385,080 -0.45(-0.37%)
May 17, 2024 123.20 123.26 121.70 122.78 492,094 +0.11(+0.09%)
May 16, 2024 123.77 124.30 122.61 122.67 780,342 -1.10(-0.89%)
May 15, 2024 125.39 125.75 123.56 123.77 753,923 +1.14(+0.93%)
May 14, 2024 120.89 122.94 120.86 122.64 698,332 +3.26(+2.73%)
May 13, 2024 121.18 121.27 118.68 119.37 411,886 -0.86(-0.72%)
May 10, 2024 119.87 120.67 119.31 120.23 557,916 +1.04(+0.87%)
May 09, 2024 117.31 119.90 117.16 119.19 433,432 +2.41(+2.07%)
May 08, 2024 117.34 117.63 116.27 116.78 521,084 -1.59(-1.34%)
May 07, 2024 119.94 120.20 117.83 118.37 671,115 -0.16(-0.13%)
May 06, 2024 120.52 120.72 117.90 118.53 516,050 -0.63(-0.53%)
May 03, 2024 119.55 120.93 118.10 119.16 713,975 +2.31(+1.98%)
May 02, 2024 117.04 117.04 114.87 116.85 825,092 +1.36(+1.18%)
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.