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

Historical Prices

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.