Skip to main content

Alexandria Real Estate Equities (NY: ARE )

123.93 +2.23 (+1.83%)
Streaming Delayed Price Updated: 12:58 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 120.51 122.10 120.10 121.70 939,994 +2.59(+2.17%)
Feb 26, 2024 121.50 121.62 118.44 119.11 769,149 -2.82(-2.31%)
Feb 23, 2024 121.09 123.20 120.72 121.93 803,624 +0.86(+0.71%)
Feb 22, 2024 121.63 122.26 119.95 121.07 1,290,108 -0.35(-0.29%)
Feb 21, 2024 118.80 121.57 118.06 121.42 1,009,504 +2.59(+2.18%)
Feb 20, 2024 118.05 119.31 117.57 118.83 899,317 -0.45(-0.38%)
Feb 16, 2024 116.96 119.91 116.67 119.28 882,712 -0.10(-0.08%)
Feb 15, 2024 114.80 119.45 114.80 119.38 933,872 +6.04(+5.33%)
Feb 14, 2024 113.80 114.52 112.59 113.34 1,304,254 +0.57(+0.51%)
Feb 13, 2024 113.91 114.01 111.19 112.77 1,279,442 -5.18(-4.39%)
Feb 12, 2024 116.89 119.19 116.89 117.95 1,251,438 +1.75(+1.51%)
Feb 09, 2024 117.23 118.18 114.80 116.20 1,259,181 -1.70(-1.44%)
Feb 08, 2024 116.77 118.89 116.48 117.90 1,028,090 +0.68(+0.58%)
Feb 07, 2024 118.00 118.50 116.00 117.22 1,097,866 -0.41(-0.35%)
Feb 06, 2024 117.73 119.52 117.27 117.63 1,501,870 -0.38(-0.32%)
Feb 05, 2024 119.16 119.46 117.53 118.01 1,316,165 -3.45(-2.84%)
Feb 02, 2024 119.69 122.01 117.80 121.46 1,853,429 -1.01(-0.82%)
Feb 01, 2024 120.50 122.53 117.43 122.47 1,323,419 +1.57(+1.30%)
Jan 31, 2024 122.03 125.05 119.12 120.90 1,513,001 -0.30(-0.25%)
Jan 30, 2024 124.49 124.70 121.15 121.20 1,791,898 -5.24(-4.14%)
Jan 29, 2024 124.70 126.81 123.99 126.44 1,646,712 +2.09(+1.68%)
Jan 26, 2024 123.81 124.56 122.36 124.35 1,054,585 +0.93(+0.75%)
Jan 25, 2024 123.04 123.84 121.96 123.42 843,408 +2.65(+2.19%)
Jan 24, 2024 123.96 124.43 120.19 120.77 960,508 -1.22(-1.00%)
Jan 23, 2024 124.52 124.52 121.67 121.99 1,276,882 -1.42(-1.15%)
Jan 22, 2024 124.03 124.74 122.58 123.41 1,187,877 +0.06(+0.05%)
Jan 19, 2024 122.63 123.91 120.76 123.35 1,026,041 +1.39(+1.14%)
Jan 18, 2024 122.84 123.78 120.69 121.96 1,004,351 -1.23(-1.00%)
Jan 17, 2024 123.72 126.84 121.42 123.19 1,200,908 -3.37(-2.66%)
Jan 16, 2024 124.50 127.07 124.00 126.56 872,288 +0.31(+0.25%)
Jan 12, 2024 127.46 128.82 126.00 126.25 900,607 +0.38(+0.30%)
Jan 11, 2024 127.94 128.75 125.29 125.87 911,536 -3.26(-2.52%)
Jan 10, 2024 128.97 130.15 128.15 129.13 534,514 +0.79(+0.62%)
Jan 09, 2024 127.91 129.43 127.24 128.34 629,994 -1.41(-1.09%)
Jan 08, 2024 126.51 130.40 126.45 129.75 909,384 +3.24(+2.56%)
Jan 05, 2024 124.19 127.78 123.07 126.51 841,041 +0.84(+0.67%)
Jan 04, 2024 124.58 126.87 123.22 125.67 844,446 +0.32(+0.26%)
Jan 03, 2024 126.97 126.97 122.79 125.35 1,092,741 -3.96(-3.06%)
Jan 02, 2024 127.00 131.36 126.00 129.31 964,890 +2.54(+2.00%)
Dec 29, 2023 127.99 129.38 126.64 126.77 1,000,072 -2.13(-1.65%)
Dec 28, 2023 127.34 128.97 127.20 128.90 688,963 +0.90(+0.70%)
Dec 27, 2023 127.73 128.27 126.78 128.00 725,827 +0.16(+0.12%)
Dec 26, 2023 126.74 128.61 126.40 127.84 637,934 +1.35(+1.06%)
Dec 22, 2023 128.38 130.15 125.69 126.50 1,026,814 -1.13(-0.88%)
Dec 21, 2023 127.03 128.36 126.00 127.62 914,938 +2.39(+1.91%)
Dec 20, 2023 128.25 130.53 125.12 125.24 1,556,983 -3.03(-2.36%)
Dec 19, 2023 128.90 129.03 127.14 128.27 1,192,653 +0.44(+0.35%)
Dec 18, 2023 129.77 129.83 127.41 127.82 1,411,032 -1.04(-0.81%)
Dec 15, 2023 131.46 132.19 127.08 128.86 3,032,692 -4.27(-3.21%)
Dec 14, 2023 128.32 134.11 128.32 133.13 3,085,481 +8.81(+7.09%)
Dec 13, 2023 115.88 124.98 115.62 124.32 2,276,911 +8.53(+7.36%)
Dec 12, 2023 116.73 118.08 115.01 115.79 1,554,387 -2.48(-2.09%)
Dec 11, 2023 117.71 118.47 116.75 118.27 954,304 +0.00(+0.00%)
Dec 08, 2023 120.49 120.49 117.48 118.27 1,271,481 -2.50(-2.07%)
Dec 07, 2023 120.45 123.05 119.54 120.76 1,710,667 +0.13(+0.11%)
Dec 06, 2023 119.96 122.68 119.68 120.63 1,837,004 +2.10(+1.77%)
Dec 05, 2023 117.93 118.79 117.17 118.53 1,688,289 -0.18(-0.15%)
Dec 04, 2023 116.42 119.24 116.09 118.71 1,807,504 +1.73(+1.48%)
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.