Alexandria Real Estate Equities (NY: ARE )

201.34 USD +1.59 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 200.42 203.16 200.42 201.34 937,544 +1.59(+0.80%)
Jul 29, 2021 200.02 200.77 198.96 199.75 613,805 +0.77(+0.39%)
Jul 28, 2021 200.00 201.00 198.15 198.98 1,064,768 -1.77(-0.88%)
Jul 27, 2021 200.21 202.38 197.69 200.75 1,140,693 +4.57(+2.33%)
Jul 26, 2021 195.96 197.09 195.14 196.18 712,806 -0.76(-0.39%)
Jul 23, 2021 194.21 197.12 194.21 196.94 542,106 +2.73(+1.41%)
Jul 22, 2021 194.31 194.65 193.03 194.21 508,819 -0.79(-0.41%)
Jul 21, 2021 195.09 195.93 194.73 195.00 628,013 -0.03(-0.02%)
Jul 20, 2021 193.23 196.10 192.54 195.03 1,113,108 +2.78(+1.45%)
Jul 19, 2021 192.58 193.28 190.18 192.25 856,135 -1.36(-0.70%)
Jul 16, 2021 192.11 194.59 191.52 193.61 835,070 +2.01(+1.05%)
Jul 15, 2021 189.77 191.90 189.77 191.60 475,511 +1.35(+0.71%)
Jul 14, 2021 188.78 190.76 188.41 190.25 406,016 +1.65(+0.87%)
Jul 13, 2021 189.97 190.38 187.75 188.60 384,578 -1.98(-1.04%)
Jul 12, 2021 190.01 191.79 189.30 190.58 694,942 +0.03(+0.02%)
Jul 09, 2021 188.23 190.86 187.28 190.55 746,270 +3.65(+1.95%)
Jul 08, 2021 185.95 188.02 185.23 186.90 445,560 -0.03(-0.02%)
Jul 07, 2021 186.34 187.35 185.40 186.93 710,630 +0.51(+0.27%)
Jul 06, 2021 183.64 186.68 182.09 186.42 817,362 +2.43(+1.32%)
Jul 02, 2021 183.38 184.26 182.90 183.99 616,996 +1.73(+0.95%)
Jul 01, 2021 181.48 183.53 180.84 182.26 951,959 +0.32(+0.18%)
Jun 30, 2021 183.02 184.30 181.44 181.94 1,065,807 -1.08(-0.59%)
Jun 29, 2021 183.50 184.19 182.77 183.02 659,378 -1.34(-0.73%)
Jun 28, 2021 185.07 185.07 182.40 184.36 892,226 -0.31(-0.17%)
Jun 25, 2021 184.00 184.77 183.21 184.67 1,085,762 +0.79(+0.43%)
Jun 24, 2021 184.62 184.89 183.16 183.88 675,325 -0.05(-0.03%)
Jun 23, 2021 183.40 184.68 182.98 183.93 677,829 +0.49(+0.27%)
Jun 22, 2021 187.00 187.00 183.16 183.44 989,424 -3.02(-1.62%)
Jun 21, 2021 183.25 187.68 182.43 186.46 1,275,815 +3.78(+2.07%)
Jun 18, 2021 183.21 186.25 181.33 182.68 4,407,537 -0.65(-0.35%)
Jun 17, 2021 182.16 184.37 182.15 183.33 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%)
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.