ARE - Alexandria Real Estate Equities, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2019 | 156.77 | 157.77 | 156.60 | 157.45 | 157.45 | 123,514 |
| Nov 13, 2019 | 155.04 | 157.21 | 154.86 | 156.60 | 156.60 | 671,500 |
| Nov 12, 2019 | 154.90 | 156.20 | 154.42 | 154.73 | 154.73 | 967,100 |
| Nov 11, 2019 | 153.74 | 155.46 | 153.74 | 155.13 | 155.13 | 477,300 |
| Nov 08, 2019 | 153.31 | 153.93 | 152.69 | 153.91 | 153.91 | 641,700 |
| Nov 07, 2019 | 154.35 | 154.86 | 153.48 | 153.88 | 153.88 | 1,152,900 |
| Nov 06, 2019 | 155.51 | 156.65 | 154.56 | 155.01 | 155.01 | 517,000 |
| Nov 05, 2019 | 156.73 | 157.31 | 154.43 | 155.08 | 155.08 | 784,000 |
| Nov 04, 2019 | 158.13 | 158.49 | 156.62 | 157.20 | 157.20 | 501,300 |
| Nov 01, 2019 | 159.29 | 159.81 | 157.14 | 158.42 | 158.42 | 618,800 |
| Oct 31, 2019 | 159.74 | 160.25 | 157.46 | 158.75 | 158.75 | 686,400 |
| Oct 30, 2019 | 156.50 | 159.16 | 155.91 | 159.06 | 159.06 | 1,086,200 |
| Oct 29, 2019 | 158.39 | 159.23 | 155.97 | 156.31 | 156.31 | 697,500 |
| Oct 28, 2019 | 158.12 | 158.88 | 157.47 | 158.88 | 158.88 | 748,700 |
| Oct 25, 2019 | 159.03 | 159.03 | 157.84 | 158.25 | 158.25 | 488,300 |
| Oct 24, 2019 | 157.95 | 159.26 | 156.96 | 159.16 | 159.16 | 497,200 |
| Oct 23, 2019 | 157.30 | 158.03 | 156.60 | 157.73 | 157.73 | 621,800 |
| Oct 22, 2019 | 157.70 | 158.05 | 155.94 | 157.14 | 157.14 | 547,400 |
| Oct 21, 2019 | 156.03 | 157.58 | 155.61 | 157.55 | 157.55 | 540,000 |
| Oct 18, 2019 | 155.89 | 156.22 | 154.31 | 156.01 | 156.01 | 432,000 |
| Oct 17, 2019 | 155.08 | 155.87 | 154.73 | 155.31 | 155.31 | 643,900 |
| Oct 16, 2019 | 152.98 | 155.53 | 152.32 | 155.27 | 155.27 | 475,300 |
| Oct 15, 2019 | 153.38 | 153.62 | 151.56 | 153.28 | 153.28 | 646,900 |
| Oct 14, 2019 | 154.01 | 154.15 | 152.79 | 153.87 | 153.87 | 432,500 |
| Oct 11, 2019 | 154.81 | 155.03 | 153.80 | 153.97 | 153.97 | 554,400 |
| Oct 10, 2019 | 154.06 | 154.62 | 153.20 | 154.13 | 154.13 | 734,600 |
| Oct 09, 2019 | 154.05 | 154.71 | 153.12 | 153.85 | 153.85 | 346,400 |
| Oct 08, 2019 | 153.91 | 154.70 | 152.55 | 153.10 | 153.10 | 521,600 |
| Oct 07, 2019 | 154.03 | 155.61 | 153.67 | 154.35 | 154.35 | 596,600 |
| Oct 04, 2019 | 154.43 | 155.71 | 154.24 | 154.80 | 154.80 | 869,200 |
| Oct 03, 2019 | 151.98 | 154.27 | 151.57 | 154.14 | 154.14 | 541,700 |
| Oct 02, 2019 | 152.21 | 152.51 | 150.68 | 151.90 | 151.90 | 615,800 |
| Oct 01, 2019 | 154.03 | 154.38 | 151.41 | 153.14 | 153.14 | 441,800 |
| Sep 30, 2019 | 153.02 | 154.52 | 152.93 | 154.04 | 154.04 | 528,200 |
| Sep 27, 2019 | 154.44 | 154.87 | 151.22 | 153.11 | 153.11 | 901,400 |
| Sep 27, 2019 | 1 Dividend | |||||
| Sep 26, 2019 | 154.00 | 155.99 | 153.44 | 155.23 | 154.23 | 491,900 |
| Sep 25, 2019 | 153.06 | 154.06 | 152.39 | 153.52 | 152.53 | 434,700 |
| Sep 24, 2019 | 153.96 | 154.60 | 152.35 | 153.15 | 152.16 | 484,700 |
| Sep 23, 2019 | 152.84 | 154.75 | 152.83 | 153.54 | 152.55 | 529,500 |
| Sep 20, 2019 | 154.57 | 155.22 | 153.41 | 153.44 | 152.45 | 961,300 |
| Sep 19, 2019 | 153.76 | 154.87 | 153.33 | 154.04 | 153.05 | 371,400 |
| Sep 18, 2019 | 154.34 | 154.40 | 151.65 | 153.02 | 152.03 | 783,100 |
| Sep 17, 2019 | 153.39 | 154.20 | 152.82 | 153.92 | 152.93 | 453,700 |
| Sep 16, 2019 | 151.38 | 153.27 | 150.93 | 153.16 | 152.17 | 458,000 |
| Sep 13, 2019 | 153.05 | 154.18 | 150.95 | 151.52 | 150.54 | 513,700 |
| Sep 12, 2019 | 153.55 | 154.42 | 152.30 | 153.38 | 152.39 | 870,400 |
| Sep 11, 2019 | 151.18 | 152.80 | 150.65 | 152.33 | 151.35 | 418,100 |
| Sep 10, 2019 | 151.85 | 151.96 | 149.66 | 151.61 | 150.63 | 521,100 |
| Sep 09, 2019 | 153.39 | 153.39 | 151.62 | 152.55 | 151.57 | 473,300 |
| Sep 06, 2019 | 152.25 | 153.72 | 152.13 | 153.11 | 152.12 | 583,500 |
| Sep 05, 2019 | 152.57 | 152.67 | 151.47 | 152.19 | 151.21 | 615,900 |
| Sep 04, 2019 | 150.91 | 152.65 | 150.69 | 152.59 | 151.61 | 713,700 |
| Sep 03, 2019 | 149.53 | 150.52 | 148.90 | 149.99 | 149.02 | 552,700 |
| Aug 30, 2019 | 149.98 | 150.30 | 149.04 | 149.84 | 148.87 | 728,600 |
| Aug 29, 2019 | 148.19 | 149.69 | 147.93 | 149.38 | 148.42 | 440,100 |
| Aug 28, 2019 | 146.61 | 148.03 | 146.04 | 147.41 | 146.46 | 299,500 |
| Aug 27, 2019 | 147.94 | 148.37 | 146.18 | 146.24 | 145.30 | 558,700 |
| Aug 26, 2019 | 147.83 | 147.93 | 145.54 | 147.24 | 146.29 | 770,800 |
| Aug 23, 2019 | 148.96 | 150.60 | 146.43 | 146.83 | 145.88 | 505,700 |
| Aug 22, 2019 | 148.95 | 149.67 | 148.15 | 149.41 | 148.45 | 315,400 |
| Aug 21, 2019 | 148.33 | 149.54 | 147.94 | 148.55 | 147.59 | 493,900 |
| Aug 20, 2019 | 149.83 | 149.83 | 147.74 | 147.84 | 146.89 | 530,600 |
| Aug 19, 2019 | 149.19 | 150.04 | 148.46 | 148.95 | 147.99 | 970,700 |
| Aug 16, 2019 | 145.49 | 148.36 | 145.40 | 148.10 | 147.15 | 684,600 |
| Aug 15, 2019 | 143.83 | 145.28 | 143.44 | 145.16 | 144.22 | 900,500 |
| Aug 14, 2019 | 143.72 | 144.48 | 142.60 | 143.16 | 142.24 | 710,500 |
| Aug 13, 2019 | 143.12 | 144.60 | 142.03 | 144.26 | 143.33 | 743,300 |
| Aug 12, 2019 | 145.03 | 145.56 | 142.68 | 142.85 | 141.93 | 746,500 |
| Aug 09, 2019 | 145.97 | 146.98 | 143.64 | 145.32 | 144.38 | 566,800 |
| Aug 08, 2019 | 144.47 | 147.10 | 143.86 | 146.45 | 145.51 | 402,900 |
| Aug 07, 2019 | 143.51 | 145.57 | 141.82 | 144.36 | 143.43 | 529,900 |
| Aug 06, 2019 | 143.08 | 145.22 | 142.57 | 144.28 | 143.35 | 716,800 |
| Aug 05, 2019 | 144.08 | 144.08 | 140.97 | 142.67 | 141.75 | 774,300 |
| Aug 02, 2019 | 145.54 | 145.60 | 144.32 | 144.87 | 143.94 | 500,100 |
| Aug 01, 2019 | 146.04 | 146.81 | 145.03 | 145.54 | 144.60 | 631,500 |
| Jul 31, 2019 | 147.55 | 149.44 | 145.59 | 146.36 | 145.42 | 709,200 |
| Jul 30, 2019 | 146.27 | 150.47 | 146.27 | 148.02 | 147.07 | 1,319,400 |
| Jul 29, 2019 | 143.90 | 145.48 | 143.50 | 144.15 | 143.22 | 535,700 |
| Jul 26, 2019 | 143.52 | 144.14 | 142.66 | 143.46 | 142.54 | 814,500 |
| Jul 25, 2019 | 142.91 | 143.49 | 142.06 | 143.06 | 142.14 | 634,000 |
| Jul 24, 2019 | 142.56 | 143.30 | 141.91 | 142.86 | 141.94 | 440,100 |
| Jul 23, 2019 | 141.32 | 142.62 | 140.10 | 142.39 | 141.47 | 480,200 |
| Jul 22, 2019 | 141.52 | 142.00 | 140.69 | 140.89 | 139.98 | 482,700 |
| Jul 19, 2019 | 144.22 | 144.22 | 141.44 | 141.58 | 140.67 | 627,600 |
| Jul 18, 2019 | 142.91 | 144.25 | 142.10 | 143.85 | 142.92 | 1,282,900 |
| Jul 17, 2019 | 143.47 | 143.71 | 141.88 | 142.99 | 142.07 | 349,400 |
| Jul 16, 2019 | 145.09 | 145.09 | 142.95 | 143.04 | 142.12 | 498,000 |
| Jul 15, 2019 | 145.89 | 146.24 | 144.95 | 145.33 | 144.39 | 579,800 |
| Jul 12, 2019 | 145.51 | 146.04 | 144.65 | 145.70 | 144.76 | 640,700 |
| Jul 11, 2019 | 148.92 | 148.92 | 145.15 | 145.24 | 144.30 | 650,600 |
| Jul 10, 2019 | 148.59 | 149.87 | 147.82 | 148.92 | 147.96 | 1,051,000 |
| Jul 09, 2019 | 145.57 | 148.05 | 145.57 | 147.98 | 147.03 | 1,061,000 |
| Jul 08, 2019 | 144.75 | 146.95 | 144.75 | 145.74 | 144.80 | 623,500 |
| Jul 05, 2019 | 144.68 | 145.39 | 142.76 | 145.00 | 144.07 | 433,900 |
| Jul 03, 2019 | 144.27 | 145.90 | 144.21 | 145.80 | 144.86 | 380,600 |
| Jul 02, 2019 | 143.43 | 144.61 | 143.09 | 144.27 | 143.34 | 954,400 |
| Jul 01, 2019 | 142.18 | 143.58 | 141.13 | 143.19 | 142.27 | 1,038,100 |
| Jun 28, 2019 | 140.22 | 142.05 | 139.97 | 141.09 | 140.18 | 1,297,500 |
| Jun 27, 2019 | 138.58 | 140.39 | 138.58 | 140.06 | 139.16 | 1,234,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...