ARE - Alexandria Real Estate Equities, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 2019156.77157.77156.60157.45157.45123,514
Nov 13, 2019155.04157.21154.86156.60156.60671,500
Nov 12, 2019154.90156.20154.42154.73154.73967,100
Nov 11, 2019153.74155.46153.74155.13155.13477,300
Nov 08, 2019153.31153.93152.69153.91153.91641,700
Nov 07, 2019154.35154.86153.48153.88153.881,152,900
Nov 06, 2019155.51156.65154.56155.01155.01517,000
Nov 05, 2019156.73157.31154.43155.08155.08784,000
Nov 04, 2019158.13158.49156.62157.20157.20501,300
Nov 01, 2019159.29159.81157.14158.42158.42618,800
Oct 31, 2019159.74160.25157.46158.75158.75686,400
Oct 30, 2019156.50159.16155.91159.06159.061,086,200
Oct 29, 2019158.39159.23155.97156.31156.31697,500
Oct 28, 2019158.12158.88157.47158.88158.88748,700
Oct 25, 2019159.03159.03157.84158.25158.25488,300
Oct 24, 2019157.95159.26156.96159.16159.16497,200
Oct 23, 2019157.30158.03156.60157.73157.73621,800
Oct 22, 2019157.70158.05155.94157.14157.14547,400
Oct 21, 2019156.03157.58155.61157.55157.55540,000
Oct 18, 2019155.89156.22154.31156.01156.01432,000
Oct 17, 2019155.08155.87154.73155.31155.31643,900
Oct 16, 2019152.98155.53152.32155.27155.27475,300
Oct 15, 2019153.38153.62151.56153.28153.28646,900
Oct 14, 2019154.01154.15152.79153.87153.87432,500
Oct 11, 2019154.81155.03153.80153.97153.97554,400
Oct 10, 2019154.06154.62153.20154.13154.13734,600
Oct 09, 2019154.05154.71153.12153.85153.85346,400
Oct 08, 2019153.91154.70152.55153.10153.10521,600
Oct 07, 2019154.03155.61153.67154.35154.35596,600
Oct 04, 2019154.43155.71154.24154.80154.80869,200
Oct 03, 2019151.98154.27151.57154.14154.14541,700
Oct 02, 2019152.21152.51150.68151.90151.90615,800
Oct 01, 2019154.03154.38151.41153.14153.14441,800
Sep 30, 2019153.02154.52152.93154.04154.04528,200
Sep 27, 2019154.44154.87151.22153.11153.11901,400
Sep 27, 20191 Dividend
Sep 26, 2019154.00155.99153.44155.23154.23491,900
Sep 25, 2019153.06154.06152.39153.52152.53434,700
Sep 24, 2019153.96154.60152.35153.15152.16484,700
Sep 23, 2019152.84154.75152.83153.54152.55529,500
Sep 20, 2019154.57155.22153.41153.44152.45961,300
Sep 19, 2019153.76154.87153.33154.04153.05371,400
Sep 18, 2019154.34154.40151.65153.02152.03783,100
Sep 17, 2019153.39154.20152.82153.92152.93453,700
Sep 16, 2019151.38153.27150.93153.16152.17458,000
Sep 13, 2019153.05154.18150.95151.52150.54513,700
Sep 12, 2019153.55154.42152.30153.38152.39870,400
Sep 11, 2019151.18152.80150.65152.33151.35418,100
Sep 10, 2019151.85151.96149.66151.61150.63521,100
Sep 09, 2019153.39153.39151.62152.55151.57473,300
Sep 06, 2019152.25153.72152.13153.11152.12583,500
Sep 05, 2019152.57152.67151.47152.19151.21615,900
Sep 04, 2019150.91152.65150.69152.59151.61713,700
Sep 03, 2019149.53150.52148.90149.99149.02552,700
Aug 30, 2019149.98150.30149.04149.84148.87728,600
Aug 29, 2019148.19149.69147.93149.38148.42440,100
Aug 28, 2019146.61148.03146.04147.41146.46299,500
Aug 27, 2019147.94148.37146.18146.24145.30558,700
Aug 26, 2019147.83147.93145.54147.24146.29770,800
Aug 23, 2019148.96150.60146.43146.83145.88505,700
Aug 22, 2019148.95149.67148.15149.41148.45315,400
Aug 21, 2019148.33149.54147.94148.55147.59493,900
Aug 20, 2019149.83149.83147.74147.84146.89530,600
Aug 19, 2019149.19150.04148.46148.95147.99970,700
Aug 16, 2019145.49148.36145.40148.10147.15684,600
Aug 15, 2019143.83145.28143.44145.16144.22900,500
Aug 14, 2019143.72144.48142.60143.16142.24710,500
Aug 13, 2019143.12144.60142.03144.26143.33743,300
Aug 12, 2019145.03145.56142.68142.85141.93746,500
Aug 09, 2019145.97146.98143.64145.32144.38566,800
Aug 08, 2019144.47147.10143.86146.45145.51402,900
Aug 07, 2019143.51145.57141.82144.36143.43529,900
Aug 06, 2019143.08145.22142.57144.28143.35716,800
Aug 05, 2019144.08144.08140.97142.67141.75774,300
Aug 02, 2019145.54145.60144.32144.87143.94500,100
Aug 01, 2019146.04146.81145.03145.54144.60631,500
Jul 31, 2019147.55149.44145.59146.36145.42709,200
Jul 30, 2019146.27150.47146.27148.02147.071,319,400
Jul 29, 2019143.90145.48143.50144.15143.22535,700
Jul 26, 2019143.52144.14142.66143.46142.54814,500
Jul 25, 2019142.91143.49142.06143.06142.14634,000
Jul 24, 2019142.56143.30141.91142.86141.94440,100
Jul 23, 2019141.32142.62140.10142.39141.47480,200
Jul 22, 2019141.52142.00140.69140.89139.98482,700
Jul 19, 2019144.22144.22141.44141.58140.67627,600
Jul 18, 2019142.91144.25142.10143.85142.921,282,900
Jul 17, 2019143.47143.71141.88142.99142.07349,400
Jul 16, 2019145.09145.09142.95143.04142.12498,000
Jul 15, 2019145.89146.24144.95145.33144.39579,800
Jul 12, 2019145.51146.04144.65145.70144.76640,700
Jul 11, 2019148.92148.92145.15145.24144.30650,600
Jul 10, 2019148.59149.87147.82148.92147.961,051,000
Jul 09, 2019145.57148.05145.57147.98147.031,061,000
Jul 08, 2019144.75146.95144.75145.74144.80623,500
Jul 05, 2019144.68145.39142.76145.00144.07433,900
Jul 03, 2019144.27145.90144.21145.80144.86380,600
Jul 02, 2019143.43144.61143.09144.27143.34954,400
Jul 01, 2019142.18143.58141.13143.19142.271,038,100
Jun 28, 2019140.22142.05139.97141.09140.181,297,500
Jun 27, 2019138.58140.39138.58140.06139.161,234,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...