Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.91 +1.23 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2024 122.64 123.14 120.50 123.00 958,316 -0.45(-0.37%)
Feb 29, 2024 122.04 125.34 121.31 123.45 1,870,350 +3.29(+2.74%)
Feb 28, 2024 119.30 122.86 119.18 120.16 1,372,364 -0.30(-0.25%)
Feb 27, 2024 119.28 120.85 118.87 120.45 949,705 +2.56(+2.17%)
Feb 26, 2024 120.26 120.38 117.22 117.89 777,095 -2.79(-2.31%)
Feb 23, 2024 119.85 121.94 119.48 120.68 811,926 +0.85(+0.71%)
Feb 22, 2024 120.39 121.01 118.72 119.83 1,303,437 -0.35(-0.29%)
Feb 21, 2024 117.58 120.33 116.86 120.18 1,019,934 +2.56(+2.18%)
Feb 20, 2024 116.84 118.09 116.37 117.61 908,608 -0.45(-0.38%)
Feb 16, 2024 115.76 118.68 115.48 118.06 891,832 -0.10(-0.08%)
Feb 15, 2024 113.63 118.23 113.63 118.16 943,520 +5.98(+5.33%)
Feb 14, 2024 112.64 113.34 111.44 112.18 1,317,729 +0.56(+0.51%)
Feb 13, 2024 112.75 112.84 110.05 111.62 1,292,661 -5.13(-4.39%)
Feb 12, 2024 115.69 117.97 115.69 116.74 1,264,367 +1.73(+1.51%)
Feb 09, 2024 116.03 116.97 113.63 115.01 1,272,190 -1.68(-1.44%)
Feb 08, 2024 115.58 117.67 115.29 116.69 1,038,712 +0.67(+0.58%)
Feb 07, 2024 116.79 117.29 114.81 116.02 1,109,209 -0.41(-0.35%)
Feb 06, 2024 116.53 118.30 116.07 116.43 1,517,387 -0.38(-0.32%)
Feb 05, 2024 117.94 118.24 116.33 116.80 1,329,763 -3.42(-2.84%)
Feb 02, 2024 118.47 120.76 116.59 120.22 1,872,578 -1.00(-0.82%)
Feb 01, 2024 119.27 121.28 116.23 121.22 1,337,092 +1.55(+1.30%)
Jan 31, 2024 120.78 123.77 117.90 119.66 1,528,633 -0.30(-0.25%)
Jan 30, 2024 123.22 123.42 119.91 119.96 1,810,411 -5.19(-4.14%)
Jan 29, 2024 123.42 125.51 122.72 125.15 1,663,725 +2.07(+1.68%)
Jan 26, 2024 122.54 123.29 121.11 123.08 1,065,480 +0.92(+0.75%)
Jan 25, 2024 121.78 122.57 120.71 122.16 852,122 +2.62(+2.19%)
Jan 24, 2024 122.69 123.16 118.96 119.53 970,431 -1.21(-1.00%)
Jan 23, 2024 123.25 123.25 120.42 120.74 1,290,074 -1.41(-1.15%)
Jan 22, 2024 122.76 123.46 121.33 122.15 1,200,150 +0.06(+0.05%)
Jan 19, 2024 121.38 122.64 119.53 122.09 1,036,641 +1.38(+1.14%)
Jan 18, 2024 121.58 122.51 119.46 120.71 1,014,727 -1.22(-1.00%)
Jan 17, 2024 122.45 125.54 120.18 121.93 1,213,315 -3.34(-2.66%)
Jan 16, 2024 123.23 125.77 122.73 125.27 881,300 +0.31(+0.25%)
Jan 12, 2024 126.16 127.50 124.71 124.96 909,912 +0.38(+0.30%)
Jan 11, 2024 126.63 127.43 124.01 124.58 920,953 -3.23(-2.52%)
Jan 10, 2024 127.65 128.82 126.84 127.81 540,036 +0.78(+0.61%)
Jan 09, 2024 126.60 128.11 125.94 127.03 636,503 -1.39(-1.09%)
Jan 08, 2024 125.22 129.07 125.16 128.42 918,779 +3.21(+2.56%)
Jan 05, 2024 122.92 126.47 121.81 125.22 849,730 +0.83(+0.67%)
Jan 04, 2024 123.31 125.57 121.97 124.39 853,170 +0.32(+0.26%)
Jan 03, 2024 125.67 125.67 121.53 124.07 1,104,031 -3.92(-3.06%)
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.