Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
168.59+5.29 (+3.24%)
At close: 04:00PM EDT
168.69 +0.10 (+0.06%)
After hours: 06:17PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022164.13169.12164.13168.59168.59723,300
May 26, 2022162.07164.39159.94163.30163.301,269,600
May 25, 2022159.99162.19159.41160.28160.281,049,100
May 24, 2022160.94160.94157.45160.25160.251,091,700
May 23, 2022161.42162.78158.48160.71160.71738,500
May 20, 2022158.00159.89157.15159.71159.711,603,900
May 19, 2022157.90160.35156.94157.82157.821,123,700
May 18, 2022164.98165.04157.37158.00158.00866,100
May 17, 2022165.95166.06163.62165.54165.541,064,800
May 16, 2022166.78166.93164.17164.95164.95700,000
May 13, 2022163.81166.48161.32166.45166.451,426,000
May 12, 2022161.39163.62159.76161.96161.961,338,200
May 11, 2022163.13166.60161.54161.72161.721,340,600
May 10, 2022169.27171.31162.66163.16163.161,180,200
May 09, 2022174.75175.49166.62167.27167.271,241,400
May 06, 2022178.82178.96174.67176.68176.68727,400
May 05, 2022183.61184.68177.37179.18179.18928,300
May 04, 2022180.69184.68178.89184.31184.31787,300
May 03, 2022179.18182.15177.78180.51180.51843,500
May 02, 2022182.04182.96174.01178.15178.151,073,200
Apr 29, 2022189.44189.82181.71182.16182.161,381,200
Apr 28, 2022188.45190.92187.41190.44190.44800,500
Apr 27, 2022190.18191.40187.35187.38187.38951,700
Apr 26, 2022190.00194.46189.94190.60190.60907,300
Apr 25, 2022195.70195.98190.62193.00193.001,264,800
Apr 22, 2022199.21199.37195.78195.78195.78735,100
Apr 21, 2022202.06203.39199.55199.66199.66917,000
Apr 20, 2022197.94201.51197.58200.99200.99756,200
Apr 19, 2022195.44198.16193.65197.55197.55620,100
Apr 18, 2022196.49196.99193.35194.15194.15485,200
Apr 14, 2022198.88200.05195.86196.18196.18797,600
Apr 13, 2022197.66198.90195.84198.30198.30716,000
Apr 12, 2022198.59199.35195.33197.44197.44857,800
Apr 11, 2022202.89202.89197.21198.55198.551,034,400
Apr 08, 2022203.48203.84200.78202.89202.89662,900
Apr 07, 2022205.70205.70202.17203.56203.56933,900
Apr 06, 2022201.70206.65200.99206.25206.25778,400
Apr 05, 2022202.56206.53202.20202.74202.74802,700
Apr 04, 2022205.50206.85202.00203.10203.10626,200
Apr 01, 2022201.78206.19201.51205.97205.97705,300
Mar 31, 2022202.92206.03201.25201.25201.251,303,300
Mar 30, 2022200.66202.50200.24202.08202.08721,600
Mar 29, 2022199.91202.80198.48202.64202.641,103,000
Mar 28, 2022195.66197.00194.66196.70196.70768,100
Mar 25, 2022192.66195.35191.55195.00195.00717,600
Mar 24, 2022190.00192.03189.06191.87191.87521,000
Mar 23, 2022192.51193.35190.00190.26190.26709,400
Mar 22, 2022194.17194.99192.73193.26193.26886,300
Mar 21, 2022194.88196.25192.58193.54193.54732,900
Mar 18, 2022194.68196.25193.45195.64195.643,460,100
Mar 17, 2022191.05194.80191.05194.02194.02626,100
Mar 16, 2022191.92194.01187.35191.62191.621,023,100
Mar 15, 2022190.29191.88189.14190.76190.76703,100
Mar 14, 2022189.75190.54187.43188.43188.43716,700
Mar 11, 2022191.97192.89187.52188.43188.43928,000
Mar 10, 2022190.00191.62189.46191.38191.38861,500
Mar 09, 2022193.40195.02191.97192.21192.21825,900
Mar 08, 2022188.84193.89187.71190.80190.801,164,000
Mar 07, 2022194.94196.39189.43189.44189.44832,500
Mar 04, 2022191.21195.46191.21194.66194.66801,500
Mar 03, 2022190.83193.09188.12192.20192.20780,300
Mar 02, 2022188.27190.74187.78189.64189.64911,100
Mar 01, 2022189.70190.84186.88187.81187.811,540,900
Feb 28, 2022190.90192.76187.66189.40189.401,300,100
Feb 25, 2022191.09193.90189.62193.68193.68890,000
Feb 24, 2022182.14190.84182.14190.09190.091,269,500
Feb 23, 2022188.54190.30185.04185.75185.751,091,800
Feb 22, 2022185.64188.30185.15187.58187.581,222,200
Feb 18, 2022185.74187.03185.21185.61185.61785,800
Feb 17, 2022186.27187.40184.76186.01186.01976,200
Feb 16, 2022185.50187.63183.74187.09187.09600,600
Feb 15, 2022185.40186.80184.67185.18185.18733,700
Feb 14, 2022185.90186.95182.73183.62183.62823,000
Feb 11, 2022185.92187.64183.40185.65185.651,298,200
Feb 10, 2022187.11190.48184.11185.21185.211,664,000
Feb 09, 2022189.41191.21189.13191.15191.15982,900
Feb 08, 2022187.48188.31185.02186.95186.95957,800
Feb 07, 2022190.58191.01187.12187.56187.561,124,500
Feb 04, 2022191.30193.38189.12190.61190.61852,100
Feb 03, 2022195.76196.73191.34191.79191.79962,800
Feb 02, 2022195.48199.04195.47196.92196.92849,100
Feb 01, 2022194.68196.71192.77195.28195.281,100,600
Jan 31, 2022189.70194.98189.62194.84194.841,422,000
Jan 28, 2022185.92189.67183.03189.56189.561,383,300
Jan 27, 2022191.59193.42184.58185.54185.541,186,300
Jan 26, 2022194.76197.21188.72189.72189.721,059,200
Jan 25, 2022193.18195.62190.49194.16194.161,268,700
Jan 24, 2022194.08195.98187.75195.26195.261,421,200
Jan 21, 2022198.33199.26195.87196.58196.581,325,300
Jan 20, 2022206.26207.78198.12198.33198.331,006,000
Jan 19, 2022208.15210.18206.28206.34206.34824,800
Jan 18, 2022209.61209.92206.44207.39207.39686,000
Jan 14, 2022209.36210.70206.36210.28210.281,505,000
Jan 13, 2022210.84211.09209.31209.87209.87671,500
Jan 12, 2022208.60211.05207.76209.97209.97534,600
Jan 11, 2022207.82209.49206.06208.62208.62923,300
Jan 10, 2022207.85207.92205.12207.82207.821,156,100
Jan 07, 2022208.28210.42207.90209.00209.001,322,800
Jan 06, 2022207.80210.56205.61209.84209.841,805,000
Jan 05, 2022210.00210.22205.17206.65206.654,849,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement