Alexandria Real Estate Equities (NY: ARE )

208.24 USD +1.68 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 207.42 209.76 207.14 208.24 672,305 +1.68(+0.81%)
Oct 21, 2021 206.35 207.07 205.02 206.56 457,901 +0.81(+0.39%)
Oct 20, 2021 203.91 206.02 203.91 205.75 561,277 +2.59(+1.27%)
Oct 19, 2021 203.65 203.76 201.93 203.16 324,841 +0.37(+0.18%)
Oct 18, 2021 200.13 202.95 199.69 202.79 554,404 +1.14(+0.57%)
Oct 15, 2021 201.91 202.86 200.39 201.65 508,736 +0.79(+0.39%)
Oct 14, 2021 199.14 201.09 198.86 200.86 596,639 +3.34(+1.69%)
Oct 13, 2021 194.24 197.70 193.45 197.52 606,700 +3.04(+1.56%)
Oct 12, 2021 193.24 194.83 191.95 194.48 448,511 +2.62(+1.37%)
Oct 11, 2021 191.49 192.76 189.80 191.86 589,974 -0.58(-0.30%)
Oct 08, 2021 195.33 195.33 192.40 192.44 299,772 -2.69(-1.38%)
Oct 07, 2021 196.53 197.27 194.69 195.13 489,675 -0.05(-0.03%)
Oct 06, 2021 191.34 195.21 189.47 195.18 590,330 +3.05(+1.59%)
Oct 05, 2021 194.37 195.15 192.01 192.13 555,235 -2.01(-1.04%)
Oct 04, 2021 193.58 195.38 193.55 194.14 462,929 +0.11(+0.06%)
Oct 01, 2021 192.67 195.03 191.09 194.03 782,833 +2.96(+1.55%)
Sep 30, 2021 193.84 194.21 190.75 191.07 885,106 -1.77(-0.92%)
Sep 29, 2021 191.27 193.58 191.27 192.84 561,990 +1.25(+0.65%)
Sep 28, 2021 191.01 192.10 189.82 191.59 599,864 -0.58(-0.30%)
Sep 27, 2021 195.61 196.39 192.09 192.17 535,684 -3.22(-1.65%)
Sep 24, 2021 196.41 196.41 195.06 195.39 406,230 -1.34(-0.68%)
Sep 23, 2021 196.85 198.17 196.55 196.73 480,474 +0.19(+0.10%)
Sep 22, 2021 196.31 197.13 194.62 196.54 640,995 +1.81(+0.93%)
Sep 21, 2021 196.59 197.82 194.68 194.73 992,522 -0.85(-0.43%)
Sep 20, 2021 192.91 196.91 192.74 195.58 1,511,493 +1.71(+0.88%)
Sep 17, 2021 196.66 197.73 193.55 193.87 2,291,360 -4.26(-2.15%)
Sep 16, 2021 199.01 199.95 197.52 198.13 859,878 -0.69(-0.35%)
Sep 15, 2021 199.51 200.07 198.60 198.82 890,668 -0.63(-0.32%)
Sep 14, 2021 200.63 201.56 198.59 199.45 550,287 -0.51(-0.26%)
Sep 13, 2021 201.17 202.06 199.34 199.96 576,843 +0.27(+0.14%)
Sep 10, 2021 202.87 203.22 199.57 199.69 629,255 -2.72(-1.34%)
Sep 09, 2021 206.82 208.54 202.26 202.41 563,717 -5.39(-2.59%)
Sep 08, 2021 205.08 208.84 205.07 207.80 485,875 +1.90(+0.92%)
Sep 07, 2021 208.38 208.38 204.47 205.90 625,090 -2.52(-1.21%)
Sep 03, 2021 208.09 208.53 206.12 208.42 710,239 -0.09(-0.04%)
Sep 02, 2021 208.85 208.88 206.24 208.51 981,055 -0.23(-0.11%)
Sep 01, 2021 206.66 209.76 206.00 208.74 1,097,568 +2.37(+1.15%)
Aug 31, 2021 205.60 207.24 204.69 206.37 1,673,653 +0.45(+0.22%)
Aug 30, 2021 204.90 206.10 204.50 205.92 646,920 +1.02(+0.50%)
Aug 27, 2021 205.19 205.71 204.56 204.90 578,169 +0.26(+0.13%)
Aug 26, 2021 203.75 205.32 202.90 204.64 396,826 +0.80(+0.39%)
Aug 25, 2021 204.00 205.56 203.36 203.84 750,698 -0.68(-0.33%)
Aug 24, 2021 206.18 206.48 203.34 204.52 608,303 -1.71(-0.83%)
Aug 23, 2021 207.16 208.53 206.18 206.23 644,427 -0.83(-0.40%)
Aug 20, 2021 205.55 208.33 203.55 207.06 681,273 +1.87(+0.91%)
Aug 19, 2021 203.81 205.76 203.40 205.19 431,177 +0.77(+0.38%)
Aug 18, 2021 205.67 206.90 204.05 204.42 407,108 -2.07(-1.00%)
Aug 17, 2021 205.16 207.05 204.05 206.49 636,302 +0.69(+0.34%)
Aug 16, 2021 205.75 206.54 204.91 205.80 555,703 +0.30(+0.15%)
Aug 13, 2021 205.01 206.04 204.69 205.50 599,537 +0.90(+0.44%)
Aug 12, 2021 204.31 205.04 203.62 204.60 541,009 +0.05(+0.02%)
Aug 11, 2021 205.00 207.05 203.86 204.55 550,622 +0.04(+0.02%)
Aug 10, 2021 209.16 209.22 204.39 204.51 733,738 -4.56(-2.18%)
Aug 09, 2021 208.44 209.39 207.26 209.07 422,152 +1.01(+0.49%)
Aug 06, 2021 206.82 209.44 206.71 208.06 375,006 +0.91(+0.44%)
Aug 05, 2021 205.02 207.20 204.85 207.15 426,411 +2.68(+1.31%)
Aug 04, 2021 204.71 206.35 203.43 204.47 493,222 -0.44(-0.21%)
Aug 03, 2021 203.52 205.14 202.80 204.91 763,712 +1.90(+0.94%)
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.