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 (%)
Apr 26, 2024	117.53	118.91	116.19	116.24	888,256	-1.06(-0.90%)
Apr 25, 2024	117.46	118.24	115.49	117.30	1,382,768	-2.35(-1.96%)
Apr 24, 2024	118.15	119.83	116.89	119.65	879,339	+0.16(+0.13%)
Apr 23, 2024	121.29	123.19	119.29	119.49	1,239,753	+0.92(+0.78%)
Apr 22, 2024	116.36	118.86	115.72	118.57	1,049,989	+2.88(+2.49%)
Apr 19, 2024	117.22	118.45	115.06	115.69	951,587	-0.82(-0.70%)
Apr 18, 2024	117.20	117.47	114.66	116.51	1,137,226	+0.06(+0.05%)
Apr 17, 2024	117.29	118.36	116.41	116.45	611,492	-0.54(-0.46%)
Apr 16, 2024	118.50	118.50	116.16	116.99	778,103	-2.19(-1.84%)
Apr 15, 2024	123.51	123.85	118.42	119.18	572,787	-2.66(-2.18%)
Apr 12, 2024	123.60	123.62	121.23	121.84	535,410	-2.06(-1.66%)
Apr 11, 2024	123.83	124.70	121.88	123.90	691,620	+1.14(+0.93%)
Apr 10, 2024	124.57	124.71	121.72	122.76	689,826	-6.84(-5.28%)
Apr 09, 2024	127.25	129.81	127.23	129.60	724,844	+2.89(+2.28%)
Apr 08, 2024	125.50	126.90	125.35	126.71	716,824	+2.13(+1.71%)
Apr 05, 2024	121.28	124.82	121.00	124.58	551,085	+2.07(+1.69%)
Apr 04, 2024	125.18	125.95	122.28	122.51	654,368	-0.99(-0.80%)
Apr 03, 2024	123.82	124.09	122.35	123.50	614,119	-0.47(-0.38%)
Apr 02, 2024	123.93	124.68	122.69	123.97	722,991	-1.53(-1.22%)

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.