U.S. markets closed

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
179.14+1.00 (+0.56%)
At close: 4:00PM EDT

179.14 0.00 (0.00%)
After hours: 5:33PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2021179.62181.77179.01179.14179.14470,399
May 07, 2021176.31179.00176.21178.14178.14816,800
May 06, 2021176.13176.96175.33176.50176.50589,900
May 05, 2021180.07180.07175.35175.50175.50907,600
May 04, 2021180.12181.50180.12180.92180.92637,300
May 03, 2021180.85181.32179.68179.96179.96780,700
Apr 30, 2021179.39181.43179.25181.10181.10753,100
Apr 29, 2021179.21180.73179.21179.68179.68640,300
Apr 28, 2021177.61179.22177.61178.51178.51569,100
Apr 27, 2021178.50179.64177.41178.01178.01695,500
Apr 26, 2021179.70181.02178.59179.57179.57565,800
Apr 23, 2021179.21179.71177.58179.35179.35520,400
Apr 22, 2021179.64180.43178.66179.00179.00685,200
Apr 21, 2021179.70181.08179.00179.88179.88619,000
Apr 20, 2021176.58179.48175.97179.24179.24862,000
Apr 19, 2021175.70176.59174.81176.58176.58645,100
Apr 16, 2021175.01176.05173.85175.65175.65658,600
Apr 15, 2021171.55174.31171.55174.22174.22615,600
Apr 14, 2021171.60172.19170.71171.00171.00509,500
Apr 13, 2021168.52171.92168.25171.13171.13982,600
Apr 12, 2021168.56169.54167.73168.96168.96772,300
Apr 09, 2021169.57169.75167.94168.40168.40891,400
Apr 08, 2021170.18171.02169.12169.27169.27732,400
Apr 07, 2021170.98171.87169.81170.00170.00912,300
Apr 06, 2021170.86172.31169.70171.00171.00858,400
Apr 05, 2021170.45171.64168.86170.69170.69696,700
Apr 01, 2021164.97169.85163.91169.72169.72854,000
Mar 31, 2021165.76166.38164.19164.30164.301,265,700
Mar 30, 2021167.33167.86165.81166.27166.27653,100
Mar 30, 20211.09 Dividend
Mar 29, 2021168.51169.96165.13169.15168.061,014,400
Mar 26, 2021169.21169.68166.74168.98167.89625,100
Mar 25, 2021166.68169.39164.94169.10168.01561,000
Mar 24, 2021165.67168.58165.55166.50165.43756,500
Mar 23, 2021166.48168.31165.28165.89164.82727,900
Mar 22, 2021165.38167.09164.99166.56165.49518,600
Mar 19, 2021168.76169.44165.86165.89164.821,894,500
Mar 18, 2021167.98169.09166.61168.87167.78549,000
Mar 17, 2021168.90169.16166.86168.72167.63668,800
Mar 16, 2021166.63169.36166.01169.16168.07582,400
Mar 15, 2021163.47166.74163.10166.32165.25846,600
Mar 12, 2021162.09163.60161.81163.50162.45917,500
Mar 11, 2021161.68163.53161.20161.99160.95744,000
Mar 10, 2021163.43163.51161.38161.68160.64917,400
Mar 09, 2021161.68164.01161.31162.96161.911,265,800
Mar 08, 2021158.57161.74156.84160.35159.32907,700
Mar 05, 2021158.53158.98154.37158.35157.331,365,900
Mar 04, 2021159.92161.15156.88157.99156.971,482,100
Mar 03, 2021160.84161.66158.99159.48158.451,316,500
Mar 02, 2021159.94161.60158.73160.85159.811,259,100
Mar 01, 2021160.89162.74159.03159.58158.551,061,700
Feb 26, 2021162.62163.18159.60159.69158.662,312,500
Feb 25, 2021163.41164.90160.80162.46161.411,298,200
Feb 24, 2021163.54164.51162.65163.91162.851,160,500
Feb 23, 2021165.91166.28163.58163.63162.581,009,700
Feb 22, 2021165.84166.21163.65165.80164.731,329,200
Feb 19, 2021169.00170.00166.00166.24165.17860,200
Feb 18, 2021168.66169.77167.88168.31167.23940,600
Feb 17, 2021170.75170.75168.67169.50168.41583,200
Feb 16, 2021174.02174.02169.16170.60169.50959,700
Feb 12, 2021171.44173.47170.95173.06171.94793,500
Feb 11, 2021172.76173.29170.88171.98170.87662,300
Feb 10, 2021172.84174.33171.00172.91171.80720,800
Feb 09, 2021170.94171.81169.97171.34170.24387,400
Feb 08, 2021171.71172.41170.10170.42169.32750,300
Feb 05, 2021172.00172.43170.84171.70170.59638,100
Feb 04, 2021169.56172.66168.96171.03169.93823,600
Feb 03, 2021165.81169.12165.14168.89167.80828,500
Feb 02, 2021168.94170.51166.45166.46165.39751,500
Feb 01, 2021167.60169.57166.67169.56168.47952,400
Jan 29, 2021167.06168.95165.32167.11166.031,548,100
Jan 28, 2021166.24169.88165.82167.34166.26523,400
Jan 27, 2021168.04169.11165.00166.24165.17706,000
Jan 26, 2021169.74170.68168.05169.01167.92397,000
Jan 25, 2021168.40170.29167.34169.48168.39833,200
Jan 22, 2021170.96172.12168.84168.84167.75689,500
Jan 21, 2021170.85171.92170.02171.64170.53669,700
Jan 20, 2021166.44172.19166.06171.03169.931,015,600
Jan 19, 2021169.32169.46165.99166.51165.441,016,900
Jan 15, 2021167.34168.73165.55168.37167.29896,500
Jan 14, 2021169.24169.85167.15167.67166.591,328,900
Jan 13, 2021164.88169.90164.10168.90167.812,018,700
Jan 12, 2021164.11165.15161.98164.01162.952,102,700
Jan 11, 2021165.47166.16163.98164.77163.71707,200
Jan 08, 2021165.94166.50163.86165.91164.84963,400
Jan 07, 2021165.40166.42163.89165.34164.271,436,100
Jan 06, 2021164.25164.92161.76163.25162.204,378,600
Jan 05, 2021170.32172.59170.13170.59169.49782,600
Jan 04, 2021178.28178.98170.56170.77169.671,305,900
Dec 31, 2020174.93178.37173.95178.22177.07495,400
Dec 30, 2020174.40175.80173.52175.09173.96406,500
Dec 30, 20201.09 Dividend
Dec 29, 2020176.82178.47174.52175.16172.95311,600
Dec 28, 2020174.63176.20174.14175.87173.65339,200
Dec 24, 2020173.78174.60173.06174.50172.30212,800
Dec 23, 2020176.72178.07173.10173.69171.50581,700
Dec 22, 2020174.39176.09173.75175.89173.67638,300
Dec 21, 2020173.19175.22172.89174.62172.42975,400
Dec 18, 2020177.36178.51174.25175.26173.052,900,600
Dec 17, 2020179.01179.79176.49177.70175.46901,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...