Alexandria Real Estate Equities (NY: ARE )

159.69 USD -2.77 (-1.71%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 162.62 163.18 159.60 159.69 2,312,500 -2.77(-1.71%)
Feb 25, 2021 163.41 164.90 160.80 162.46 1,298,245 -1.45(-0.88%)
Feb 24, 2021 163.54 164.51 162.65 163.91 1,160,459 +0.28(+0.17%)
Feb 23, 2021 165.91 166.28 163.58 163.63 1,009,737 -2.17(-1.31%)
Feb 22, 2021 165.84 166.21 163.65 165.80 1,329,210 -0.44(-0.26%)
Feb 19, 2021 169.00 170.00 166.00 166.24 860,200 -2.07(-1.23%)
Feb 18, 2021 168.66 169.77 167.88 168.31 940,638 -1.19(-0.70%)
Feb 17, 2021 170.75 170.75 168.67 169.50 583,155 -1.10(-0.64%)
Feb 16, 2021 174.02 174.02 169.16 170.60 959,712 -2.46(-1.42%)
Feb 12, 2021 171.44 173.47 170.95 173.06 793,400 +1.08(+0.63%)
Feb 11, 2021 172.76 173.29 170.88 171.98 662,338 -0.93(-0.54%)
Feb 10, 2021 172.84 174.33 171.00 172.91 720,825 +1.57(+0.92%)
Feb 09, 2021 170.94 171.81 169.97 171.34 387,433 +0.92(+0.54%)
Feb 08, 2021 171.71 172.41 170.10 170.42 750,408 -1.28(-0.75%)
Feb 05, 2021 172.00 172.43 170.84 171.70 638,000 +0.67(+0.39%)
Feb 04, 2021 169.56 172.66 168.96 171.03 823,601 +2.14(+1.27%)
Feb 03, 2021 165.81 169.12 165.14 168.89 828,529 +2.43(+1.46%)
Feb 02, 2021 169.00 170.51 166.45 166.46 751,465 -3.10(-1.83%)
Feb 01, 2021 167.60 169.57 166.67 169.56 952,395 +2.45(+1.47%)
Jan 29, 2021 167.06 168.95 165.32 167.11 1,548,100 -0.23(-0.14%)
Jan 28, 2021 166.24 169.88 165.82 167.34 523,416 +1.10(+0.66%)
Jan 27, 2021 168.04 169.11 165.00 166.24 705,959 -2.77(-1.64%)
Jan 26, 2021 169.74 170.68 168.05 169.01 397,032 -0.47(-0.28%)
Jan 25, 2021 168.40 170.29 167.34 169.48 833,246 +0.64(+0.38%)
Jan 22, 2021 170.96 172.12 168.84 168.84 689,500 -2.80(-1.63%)
Jan 21, 2021 170.85 171.91 170.02 171.64 669,656 +0.61(+0.36%)
Jan 20, 2021 166.44 172.19 166.06 171.03 1,015,586 +4.52(+2.71%)
Jan 19, 2021 169.32 169.46 165.99 166.51 1,016,926 -1.86(-1.10%)
Jan 15, 2021 167.34 168.73 165.55 168.37 896,400 +0.70(+0.42%)
Jan 14, 2021 169.24 169.85 167.15 167.67 1,328,872 -1.23(-0.73%)
Jan 13, 2021 164.88 169.90 164.10 168.90 2,018,688 +4.89(+2.98%)
Jan 12, 2021 164.11 165.15 161.98 164.01 2,102,657 -0.76(-0.46%)
Jan 11, 2021 165.47 166.16 163.98 164.77 707,232 -1.14(-0.69%)
Jan 08, 2021 165.94 166.50 163.86 165.91 963,400 +0.57(+0.34%)
Jan 07, 2021 165.40 166.42 163.89 165.34 1,436,085 +2.09(+1.28%)
Jan 06, 2021 164.25 164.92 161.76 163.25 4,378,557 -7.34(-4.30%)
Jan 05, 2021 170.32 172.59 170.13 170.59 782,574 -0.18(-0.11%)
Jan 04, 2021 178.28 178.98 170.56 170.77 1,305,867 -7.45(-4.18%)
Dec 31, 2020 178.22 178.22 178.22 406,519 +3.13(+1.79%)
Dec 30, 2020 174.40 175.80 173.52 175.09 406,519 -0.07(-0.04%)
Dec 29, 2020 176.82 178.47 174.52 175.16 311,580 -0.71(-0.40%)
Dec 28, 2020 174.63 176.20 174.14 175.87 339,240 +1.37(+0.79%)
Dec 24, 2020 173.78 174.60 173.06 174.50 212,700 +0.81(+0.47%)
Dec 23, 2020 176.72 178.07 173.10 173.69 581,718 -2.20(-1.25%)
Dec 22, 2020 174.39 176.09 173.75 175.89 638,270 +1.27(+0.73%)
Dec 21, 2020 173.19 175.22 172.89 174.62 975,429 -0.64(-0.37%)
Dec 18, 2020 177.36 178.51 174.25 175.26 2,900,600 -2.44(-1.37%)
Dec 17, 2020 179.01 179.79 176.49 177.70 901,633 +0.07(+0.04%)
Dec 16, 2020 176.76 178.88 176.37 177.63 716,163 +1.45(+0.82%)
Dec 15, 2020 172.84 176.18 171.33 176.18 1,066,519 +3.35(+1.94%)
Dec 14, 2020 173.73 176.91 172.48 172.83 1,017,568 +0.25(+0.14%)
Dec 11, 2020 170.05 172.65 170.02 172.58 709,500 +1.57(+0.92%)
Dec 10, 2020 170.14 172.40 170.14 171.01 601,425 -0.25(-0.15%)
Dec 09, 2020 170.94 171.95 168.45 171.26 640,889 +0.47(+0.28%)
Dec 08, 2020 170.97 171.93 170.38 170.79 566,819 -0.25(-0.15%)
Dec 07, 2020 170.35 171.67 170.35 171.04 592,553 +0.10(+0.06%)
Dec 04, 2020 169.07 171.24 168.64 170.94 659,700 +3.21(+1.91%)
Dec 03, 2020 165.95 168.84 165.95 167.73 668,766 +1.76(+1.06%)
Dec 02, 2020 167.77 170.18 165.46 165.97 695,310 -2.14(-1.27%)
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.