Skip to main content

Alexandria Real Estate Equities (NY: ARE )

115.37 +3.00 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 113.04 116.30 113.04 115.37 971,438 +3.00(+2.67%)
Jun 01, 2023 112.58 113.00 110.88 112.37 735,288 -1.09(-0.96%)
May 31, 2023 112.31 113.87 111.56 113.46 2,355,171 +0.95(+0.84%)
May 30, 2023 112.35 113.58 111.64 112.51 843,698 +0.74(+0.66%)
May 26, 2023 111.93 112.44 110.68 111.77 865,875 +0.55(+0.49%)
May 25, 2023 114.34 114.34 110.64 111.22 1,219,282 -3.14(-2.75%)
May 24, 2023 117.62 118.10 114.26 114.36 757,935 -3.75(-3.18%)
May 23, 2023 117.65 120.57 117.57 118.11 735,702 +0.42(+0.36%)
May 22, 2023 116.03 118.64 114.92 117.69 806,083 +1.89(+1.63%)
May 19, 2023 117.83 119.47 115.75 115.80 895,479 -1.11(-0.95%)
May 18, 2023 118.16 118.83 116.21 116.91 961,391 -2.12(-1.78%)
May 17, 2023 117.68 119.80 116.96 119.03 908,562 +1.53(+1.30%)
May 16, 2023 123.68 123.68 117.40 117.50 828,199 -3.31(-2.74%)
May 15, 2023 119.87 121.38 119.44 120.81 1,072,703 +1.35(+1.13%)
May 12, 2023 120.63 120.95 118.11 119.46 798,545 -0.95(-0.79%)
May 11, 2023 121.16 121.92 119.62 120.41 561,602 -1.87(-1.53%)
May 10, 2023 122.70 123.05 121.33 122.28 736,899 +1.05(+0.87%)
May 09, 2023 121.02 121.88 119.32 121.23 510,629 -1.12(-0.92%)
May 08, 2023 123.11 123.49 121.39 122.35 606,533 -1.29(-1.04%)
May 05, 2023 122.78 124.41 122.42 123.64 721,608 +2.09(+1.72%)
May 04, 2023 121.31 122.73 119.80 121.55 800,442 +0.06(+0.05%)
May 03, 2023 120.48 123.50 119.14 121.49 866,368 +1.94(+1.62%)
May 02, 2023 120.92 121.45 117.70 119.55 729,755 -2.27(-1.86%)
May 01, 2023 123.96 124.79 121.66 121.82 658,041 -2.36(-1.90%)
Apr 28, 2023 122.80 124.61 122.19 124.18 1,198,770 +1.46(+1.19%)
Apr 27, 2023 120.13 123.30 120.13 122.72 1,205,384 +2.69(+2.24%)
Apr 26, 2023 120.50 121.23 119.43 120.03 1,080,167 -0.51(-0.42%)
Apr 25, 2023 124.09 125.04 119.83 120.54 1,787,363 -3.51(-2.83%)
Apr 24, 2023 124.54 125.37 123.42 124.05 683,250 -0.39(-0.31%)
Apr 21, 2023 124.49 124.91 122.38 124.44 746,414 +0.61(+0.49%)
Apr 20, 2023 124.56 125.19 123.30 123.83 752,471 -1.41(-1.13%)
Apr 19, 2023 122.39 125.89 122.15 125.24 787,238 +1.84(+1.49%)
Apr 18, 2023 123.48 123.88 120.97 123.40 1,009,905 -0.18(-0.15%)
Apr 17, 2023 118.54 123.61 118.54 123.58 1,180,465 +5.11(+4.31%)
Apr 14, 2023 120.12 121.14 117.64 118.47 590,179 -1.07(-0.90%)
Apr 13, 2023 121.31 121.64 118.56 119.54 1,233,488 -1.98(-1.63%)
Apr 12, 2023 124.82 124.84 121.40 121.52 1,001,334 -1.52(-1.24%)
Apr 11, 2023 124.03 124.96 122.89 123.04 1,421,958 -0.98(-0.79%)
Apr 10, 2023 123.55 124.51 121.98 124.02 777,808 -0.37(-0.30%)
Apr 06, 2023 124.32 124.74 122.64 124.39 604,221 +0.73(+0.59%)
Apr 05, 2023 123.57 124.94 123.18 123.66 895,432 -0.36(-0.29%)
Apr 04, 2023 124.97 125.12 122.15 124.02 715,667 -0.34(-0.27%)
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.