Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alexandria Real Estate Equities
(NY:
ARE
)
109.03
+0.70 (+0.65%)
Official Closing Price
Updated: 7:00 PM EST, Nov 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 13, 2024
109.52
110.54
108.62
109.03
868,341
+0.70(+0.65%)
Nov 12, 2024
110.78
111.48
108.19
108.33
1,034,502
-3.03(-2.72%)
Nov 11, 2024
114.00
114.69
110.94
111.36
1,770,144
-2.68(-2.35%)
Nov 08, 2024
113.60
114.55
113.17
114.04
876,941
+0.32(+0.28%)
Nov 07, 2024
112.95
113.98
112.20
113.72
731,768
+0.68(+0.60%)
Nov 06, 2024
114.50
116.52
110.70
113.04
1,228,693
-0.80(-0.70%)
Nov 05, 2024
112.00
114.16
111.95
113.84
792,083
+0.85(+0.75%)
Nov 04, 2024
111.45
113.05
111.11
112.99
1,123,847
+2.13(+1.92%)
Nov 01, 2024
112.57
112.94
110.54
110.86
1,114,109
-0.69(-0.62%)
Oct 31, 2024
112.60
113.48
111.37
111.55
1,428,443
-1.86(-1.64%)
Oct 30, 2024
111.78
114.80
111.50
113.41
1,532,720
+1.76(+1.58%)
Oct 29, 2024
112.72
113.07
111.38
111.65
1,389,092
-1.07(-0.95%)
Oct 28, 2024
113.90
114.53
112.63
112.72
1,188,045
-0.30(-0.27%)
Oct 25, 2024
116.20
116.90
112.98
113.02
1,215,554
-3.33(-2.86%)
Oct 24, 2024
119.53
120.58
116.30
116.35
1,499,909
-3.55(-2.96%)
Oct 23, 2024
118.05
121.20
117.66
119.90
1,934,186
+1.93(+1.64%)
Oct 22, 2024
120.65
120.65
115.79
117.97
2,143,984
-1.55(-1.30%)
Oct 21, 2024
121.51
121.70
119.28
119.52
1,805,705
-2.27(-1.86%)
Oct 18, 2024
122.25
122.25
120.96
121.79
1,760,137
+0.54(+0.45%)
Oct 17, 2024
122.17
122.67
121.15
121.25
1,266,400
-1.42(-1.16%)
Oct 16, 2024
122.08
123.10
121.68
122.67
749,993
+1.47(+1.21%)
Oct 15, 2024
120.67
122.63
120.53
121.20
1,127,703
+1.20(+1.00%)
Oct 14, 2024
117.27
120.06
116.88
120.00
1,162,227
+2.40(+2.04%)
Oct 11, 2024
115.80
118.01
115.80
117.60
1,251,483
+2.50(+2.17%)
Oct 10, 2024
114.09
115.14
113.92
115.10
1,525,624
+0.69(+0.60%)
Oct 09, 2024
114.17
114.41
113.08
114.41
745,064
+0.61(+0.54%)
Oct 08, 2024
113.80
114.00
112.58
113.80
917,083
+0.24(+0.21%)
Oct 07, 2024
114.29
113.90
112.37
113.56
1,004,749
-1.34(-1.17%)
Oct 04, 2024
115.02
115.27
112.94
114.90
1,079,898
-0.48(-0.42%)
Oct 03, 2024
115.52
116.25
114.11
115.38
1,024,816
-0.86(-0.74%)
Oct 02, 2024
115.86
116.69
114.81
116.24
1,713,715
-0.87(-0.74%)
Oct 01, 2024
119.06
119.73
116.54
117.11
1,708,201
-1.64(-1.38%)
Sep 30, 2024
118.86
120.38
117.08
118.75
2,064,033
-0.97(-0.81%)
Sep 27, 2024
121.68
122.44
119.59
119.72
1,127,220
-0.56(-0.47%)
Sep 26, 2024
124.16
124.16
119.91
120.28
1,128,188
-2.64(-2.15%)
Sep 25, 2024
123.41
124.25
122.40
122.92
1,284,987
-0.15(-0.12%)
Sep 24, 2024
120.46
123.88
119.95
123.07
1,088,563
+2.21(+1.83%)
Sep 23, 2024
120.63
121.15
120.17
120.87
698,503
+0.92(+0.77%)
Sep 20, 2024
120.05
120.62
118.48
119.95
1,981,918
-0.96(-0.79%)
Sep 19, 2024
124.07
124.15
120.70
120.91
1,444,734
-1.62(-1.32%)
Sep 18, 2024
122.68
124.18
121.68
122.53
1,450,555
-0.15(-0.12%)
Sep 17, 2024
123.59
124.19
121.88
122.68
913,893
-0.69(-0.56%)
Sep 16, 2024
123.53
124.28
122.02
123.37
933,464
+0.29(+0.23%)
Sep 13, 2024
121.63
124.28
121.43
123.08
1,987,380
+2.48(+2.06%)
Sep 12, 2024
119.42
121.15
117.95
120.60
838,333
+1.31(+1.10%)
Sep 11, 2024
117.15
119.42
115.64
119.28
1,348,487
+0.81(+0.68%)
Sep 10, 2024
117.89
119.11
117.01
118.47
909,330
+1.49(+1.28%)
Sep 09, 2024
115.24
117.69
114.74
116.98
917,820
+1.94(+1.69%)
Sep 06, 2024
116.56
116.57
114.23
115.04
778,902
-1.08(-0.93%)
Sep 05, 2024
117.31
118.33
115.93
116.12
733,958
-0.21(-0.18%)
Sep 04, 2024
117.46
119.07
115.56
116.33
740,247
-0.83(-0.71%)
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
.