Alexandria Real Estate Equities (NY: ARE )

184.22 USD +0.88 (+0.48%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 182.16 184.37 182.07 183.33 1,485,953 +1.19(+0.65%)
Jun 16, 2021 185.06 185.14 181.72 182.14 2,242,411 -1.58(-0.86%)
Jun 15, 2021 185.24 185.72 183.37 183.72 3,679,604 -9.81(-5.07%)
Jun 14, 2021 193.53 193.98 192.12 193.53 747,424 +0.11(+0.06%)
Jun 11, 2021 193.47 193.68 191.83 193.42 768,480 -0.34(-0.18%)
Jun 10, 2021 190.29 193.99 190.06 193.76 709,106 +3.34(+1.75%)
Jun 09, 2021 189.21 190.83 188.84 190.42 665,461 +2.11(+1.12%)
Jun 08, 2021 188.00 189.73 188.00 188.31 583,310 +0.79(+0.42%)
Jun 07, 2021 184.28 188.37 184.18 187.52 846,714 +3.43(+1.86%)
Jun 04, 2021 184.43 184.84 183.64 184.09 852,743 +0.56(+0.31%)
Jun 03, 2021 181.72 183.96 180.63 183.53 664,878 +1.51(+0.83%)
Jun 02, 2021 181.32 182.13 180.77 182.02 850,654 +1.30(+0.72%)
Jun 01, 2021 178.96 180.92 177.54 180.72 595,873 +2.46(+1.38%)
May 28, 2021 177.24 179.25 176.72 178.26 833,873 +2.11(+1.20%)
May 27, 2021 177.28 178.02 175.78 176.15 1,796,203 -1.27(-0.72%)
May 26, 2021 178.73 179.14 177.24 177.42 380,355 -0.93(-0.52%)
May 25, 2021 178.05 178.78 177.01 178.35 423,606 +0.36(+0.20%)
May 24, 2021 175.53 178.56 175.04 177.99 591,428 +3.39(+1.94%)
May 21, 2021 174.91 176.38 173.93 174.60 1,145,147 -0.54(-0.31%)
May 20, 2021 172.67 175.56 172.67 175.14 378,438 +2.06(+1.19%)
May 19, 2021 173.13 173.73 171.62 173.08 402,241 -0.55(-0.32%)
May 18, 2021 172.36 174.43 171.50 173.63 483,026 +0.78(+0.45%)
May 17, 2021 173.99 175.70 172.32 172.85 547,551 -0.98(-0.56%)
May 14, 2021 172.84 174.59 172.84 173.83 471,667 +1.05(+0.61%)
May 13, 2021 172.68 174.51 172.28 172.78 675,430 +0.28(+0.16%)
May 12, 2021 176.56 176.56 172.40 172.50 708,327 -4.55(-2.57%)
May 11, 2021 178.70 178.70 175.90 177.05 346,112 -2.09(-1.17%)
May 10, 2021 179.62 181.77 178.57 179.14 470,399 +1.00(+0.56%)
May 07, 2021 176.31 179.00 176.21 178.14 816,794 +1.64(+0.93%)
May 06, 2021 176.13 176.96 175.33 176.50 589,883 +1.00(+0.57%)
May 05, 2021 177.49 180.50 175.35 175.50 1,088,139 -5.42(-3.00%)
May 04, 2021 180.12 181.50 180.12 180.92 637,283 +0.96(+0.53%)
May 03, 2021 180.85 181.32 179.68 179.96 780,664 -1.14(-0.63%)
Apr 30, 2021 179.39 181.43 179.25 181.10 753,000 +1.42(+0.79%)
Apr 29, 2021 179.21 180.73 179.21 179.68 640,258 +1.17(+0.66%)
Apr 28, 2021 177.61 179.21 177.61 178.51 569,110 +0.50(+0.28%)
Apr 27, 2021 178.50 179.64 177.40 178.01 695,456 -1.56(-0.87%)
Apr 26, 2021 179.70 181.02 178.59 179.57 565,827 +0.22(+0.12%)
Apr 23, 2021 179.21 179.71 177.58 179.35 520,300 +0.35(+0.20%)
Apr 22, 2021 179.64 180.43 178.66 179.00 685,152 -0.88(-0.49%)
Apr 21, 2021 179.70 181.08 179.00 179.88 619,021 +0.64(+0.36%)
Apr 20, 2021 176.58 179.48 175.97 179.24 862,006 +2.66(+1.51%)
Apr 19, 2021 175.70 176.59 174.81 176.58 645,059 +0.93(+0.53%)
Apr 16, 2021 175.01 176.05 173.85 175.65 658,500 +1.43(+0.82%)
Apr 15, 2021 171.55 174.31 171.55 174.22 615,576 +3.22(+1.88%)
Apr 14, 2021 171.60 172.19 170.71 171.00 509,539 -0.13(-0.08%)
Apr 13, 2021 168.52 171.92 168.25 171.13 982,563 +2.17(+1.28%)
Apr 12, 2021 168.56 169.54 167.73 168.96 772,334 +0.56(+0.33%)
Apr 09, 2021 169.57 169.74 167.94 168.40 891,300 -0.87(-0.51%)
Apr 08, 2021 170.18 171.02 169.12 169.27 732,415 -0.73(-0.43%)
Apr 07, 2021 170.98 171.87 169.81 170.00 912,322 -1.00(-0.58%)
Apr 06, 2021 170.86 172.31 169.70 171.00 858,407 +0.31(+0.18%)
Apr 05, 2021 170.45 171.64 168.86 170.69 696,688 +0.97(+0.57%)
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.