Stock Quote

Alexandria Real Estate Equities (NY: ARE )

176.50 USD +1.00 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 180.85 181.32 179.68 179.96 780,664 -1.14(-0.63%)
Apr 30, 2021 179.39 181.43 179.25 181.10 753,000 +1.42(+0.79%)
Apr 29, 2021 179.21 180.73 179.21 179.68 640,258 +1.17(+0.66%)
Apr 28, 2021 177.61 179.21 177.61 178.51 569,110 +0.50(+0.28%)
Apr 27, 2021 178.50 179.64 177.40 178.01 695,456 -1.56(-0.87%)
Apr 26, 2021 179.70 181.02 178.59 179.57 565,827 +0.22(+0.12%)
Apr 23, 2021 179.21 179.71 177.58 179.35 520,300 +0.35(+0.20%)
Apr 22, 2021 179.64 180.43 178.66 179.00 685,152 -0.88(-0.49%)
Apr 21, 2021 179.70 181.08 179.00 179.88 619,021 +0.64(+0.36%)
Apr 20, 2021 176.58 179.48 175.97 179.24 862,006 +2.66(+1.51%)
Apr 19, 2021 175.70 176.59 174.81 176.58 645,059 +0.93(+0.53%)
Apr 16, 2021 175.01 176.05 173.85 175.65 658,500 +1.43(+0.82%)
Apr 15, 2021 171.55 174.31 171.55 174.22 615,576 +3.22(+1.88%)
Apr 14, 2021 171.60 172.19 170.71 171.00 509,539 -0.13(-0.08%)
Apr 13, 2021 168.52 171.92 168.25 171.13 982,563 +2.17(+1.28%)
Apr 12, 2021 168.56 169.54 167.73 168.96 772,334 +0.56(+0.33%)
Apr 09, 2021 169.57 169.74 167.94 168.40 891,300 -0.87(-0.51%)
Apr 08, 2021 170.18 171.02 169.12 169.27 732,415 -0.73(-0.43%)
Apr 07, 2021 170.98 171.87 169.81 170.00 912,322 -1.00(-0.58%)
Apr 06, 2021 170.86 172.31 169.70 171.00 858,407 +0.31(+0.18%)
Apr 05, 2021 170.45 171.64 168.86 170.69 696,688 +0.97(+0.57%)
Apr 01, 2021 164.97 169.85 163.91 169.72 854,000 +5.42(+3.30%)
Mar 31, 2021 165.76 166.38 164.19 164.30 1,265,680 -1.97(-1.18%)
Mar 30, 2021 167.33 167.86 165.81 166.27 653,125 -2.88(-1.70%)
Mar 29, 2021 168.51 169.96 165.13 169.15 1,014,435 +0.17(+0.10%)
Mar 26, 2021 169.21 169.68 166.74 168.98 625,000 -0.12(-0.07%)
Mar 25, 2021 166.68 169.39 164.94 169.10 561,048 +2.60(+1.56%)
Mar 24, 2021 165.67 168.58 165.55 166.50 756,720 +0.61(+0.37%)
Mar 23, 2021 166.48 168.31 165.28 165.89 727,916 -0.67(-0.40%)
Mar 22, 2021 165.38 167.09 164.99 166.56 518,643 +0.67(+0.40%)
Mar 19, 2021 168.76 169.44 165.86 165.89 1,894,500 -2.98(-1.76%)
Mar 18, 2021 167.98 169.09 166.61 168.87 549,011 +0.15(+0.09%)
Mar 17, 2021 168.90 169.15 166.86 168.72 668,833 -0.44(-0.26%)
Mar 16, 2021 166.63 169.36 166.01 169.16 582,356 +2.84(+1.71%)
Mar 15, 2021 163.47 166.74 163.10 166.32 846,566 +2.82(+1.72%)
Mar 12, 2021 162.09 163.60 161.81 163.50 917,600 +1.51(+0.93%)
Mar 11, 2021 161.68 163.53 161.20 161.99 744,004 +0.31(+0.19%)
Mar 10, 2021 162.72 163.51 161.38 161.68 917,379 -1.28(-0.79%)
Mar 09, 2021 161.68 164.01 161.31 162.96 1,265,843 +2.61(+1.63%)
Mar 08, 2021 158.57 161.74 156.84 160.35 907,691 +2.00(+1.26%)
Mar 05, 2021 158.53 158.98 154.37 158.35 1,365,900 +0.36(+0.23%)
Mar 04, 2021 159.92 161.15 156.88 157.99 1,481,336 -1.49(-0.93%)
Mar 03, 2021 160.84 161.66 158.99 159.48 1,316,465 -1.37(-0.85%)
Mar 02, 2021 159.94 161.60 158.73 160.85 1,259,084 +1.27(+0.80%)
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.