Indicators

Alexandria Real Estate Equities (NY: ARE )

116.24 -1.06 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	128.45	129.22	129.22	128.91	812,341	+1.23(+0.96%)
Mar 27, 2024	124.40	127.71	123.94	127.68	1,162,687	+4.76(+3.87%)
Mar 26, 2024	125.77	125.77	122.77	122.92	1,057,408	-2.26(-1.80%)
Mar 25, 2024	124.79	126.20	124.79	125.18	1,247,942	+0.93(+0.75%)
Mar 22, 2024	127.58	127.91	123.59	124.25	867,026	-3.03(-2.38%)
Mar 21, 2024	125.91	128.42	125.17	127.28	968,988	+2.41(+1.93%)
Mar 20, 2024	121.65	125.71	121.54	124.87	959,465	+2.62(+2.15%)
Mar 19, 2024	121.86	123.05	120.95	122.25	637,010	+0.07(+0.06%)
Mar 18, 2024	122.83	123.55	121.71	122.18	913,275	-0.31(-0.25%)
Mar 15, 2024	120.73	123.60	120.73	122.48	2,105,278	+0.26(+0.21%)
Mar 14, 2024	123.18	123.43	120.07	122.23	1,289,206	-1.68(-1.36%)
Mar 13, 2024	124.84	126.12	123.50	123.91	775,310	-0.75(-0.60%)
Mar 12, 2024	125.22	125.93	122.99	124.66	633,997	-0.91(-0.73%)
Mar 11, 2024	125.70	127.06	125.39	125.57	951,910	-0.30(-0.24%)
Mar 08, 2024	124.57	126.68	124.50	125.87	821,436	+2.99(+2.43%)
Mar 07, 2024	123.23	123.95	122.39	122.88	652,933	+0.54(+0.44%)
Mar 06, 2024	124.29	124.39	121.23	122.34	882,072	-0.52(-0.42%)
Mar 05, 2024	123.76	124.76	122.44	122.85	888,636	-1.87(-1.50%)
Mar 04, 2024	122.99	125.42	121.03	124.72	1,054,359	+1.72(+1.40%)

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.