Yahoo Finance Plus presents 'Investing in high growth stocks during tense times'

Katie Stockton and Jared Blikre break down global stocks, bonds and cryptocurrencies on Wednesday, 5/12 at 2pm EDT.

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2021	179.62	181.77	179.01	179.14	179.14	470,399
May 07, 2021	176.31	179.00	176.21	178.14	178.14	816,800
May 06, 2021	176.13	176.96	175.33	176.50	176.50	589,900
May 05, 2021	180.07	180.07	175.35	175.50	175.50	907,600
May 04, 2021	180.12	181.50	180.12	180.92	180.92	637,300
May 03, 2021	180.85	181.32	179.68	179.96	179.96	780,700
Apr 30, 2021	179.39	181.43	179.25	181.10	181.10	753,100
Apr 29, 2021	179.21	180.73	179.21	179.68	179.68	640,300
Apr 28, 2021	177.61	179.22	177.61	178.51	178.51	569,100
Apr 27, 2021	178.50	179.64	177.41	178.01	178.01	695,500
Apr 26, 2021	179.70	181.02	178.59	179.57	179.57	565,800
Apr 23, 2021	179.21	179.71	177.58	179.35	179.35	520,400
Apr 22, 2021	179.64	180.43	178.66	179.00	179.00	685,200
Apr 21, 2021	179.70	181.08	179.00	179.88	179.88	619,000
Apr 20, 2021	176.58	179.48	175.97	179.24	179.24	862,000
Apr 19, 2021	175.70	176.59	174.81	176.58	176.58	645,100
Apr 16, 2021	175.01	176.05	173.85	175.65	175.65	658,600
Apr 15, 2021	171.55	174.31	171.55	174.22	174.22	615,600
Apr 14, 2021	171.60	172.19	170.71	171.00	171.00	509,500
Apr 13, 2021	168.52	171.92	168.25	171.13	171.13	982,600
Apr 12, 2021	168.56	169.54	167.73	168.96	168.96	772,300
Apr 09, 2021	169.57	169.75	167.94	168.40	168.40	891,400
Apr 08, 2021	170.18	171.02	169.12	169.27	169.27	732,400
Apr 07, 2021	170.98	171.87	169.81	170.00	170.00	912,300
Apr 06, 2021	170.86	172.31	169.70	171.00	171.00	858,400
Apr 05, 2021	170.45	171.64	168.86	170.69	170.69	696,700
Apr 01, 2021	164.97	169.85	163.91	169.72	169.72	854,000
Mar 31, 2021	165.76	166.38	164.19	164.30	164.30	1,265,700
Mar 30, 2021	167.33	167.86	165.81	166.27	166.27	653,100
Mar 30, 2021	1.09 Dividend
Mar 29, 2021	168.51	169.96	165.13	169.15	168.06	1,014,400
Mar 26, 2021	169.21	169.68	166.74	168.98	167.89	625,100
Mar 25, 2021	166.68	169.39	164.94	169.10	168.01	561,000
Mar 24, 2021	165.67	168.58	165.55	166.50	165.43	756,500
Mar 23, 2021	166.48	168.31	165.28	165.89	164.82	727,900
Mar 22, 2021	165.38	167.09	164.99	166.56	165.49	518,600
Mar 19, 2021	168.76	169.44	165.86	165.89	164.82	1,894,500
Mar 18, 2021	167.98	169.09	166.61	168.87	167.78	549,000
Mar 17, 2021	168.90	169.16	166.86	168.72	167.63	668,800
Mar 16, 2021	166.63	169.36	166.01	169.16	168.07	582,400
Mar 15, 2021	163.47	166.74	163.10	166.32	165.25	846,600
Mar 12, 2021	162.09	163.60	161.81	163.50	162.45	917,500
Mar 11, 2021	161.68	163.53	161.20	161.99	160.95	744,000
Mar 10, 2021	163.43	163.51	161.38	161.68	160.64	917,400
Mar 09, 2021	161.68	164.01	161.31	162.96	161.91	1,265,800
Mar 08, 2021	158.57	161.74	156.84	160.35	159.32	907,700
Mar 05, 2021	158.53	158.98	154.37	158.35	157.33	1,365,900
Mar 04, 2021	159.92	161.15	156.88	157.99	156.97	1,482,100
Mar 03, 2021	160.84	161.66	158.99	159.48	158.45	1,316,500
Mar 02, 2021	159.94	161.60	158.73	160.85	159.81	1,259,100
Mar 01, 2021	160.89	162.74	159.03	159.58	158.55	1,061,700
Feb 26, 2021	162.62	163.18	159.60	159.69	158.66	2,312,500
Feb 25, 2021	163.41	164.90	160.80	162.46	161.41	1,298,200
Feb 24, 2021	163.54	164.51	162.65	163.91	162.85	1,160,500
Feb 23, 2021	165.91	166.28	163.58	163.63	162.58	1,009,700
Feb 22, 2021	165.84	166.21	163.65	165.80	164.73	1,329,200
Feb 19, 2021	169.00	170.00	166.00	166.24	165.17	860,200
Feb 18, 2021	168.66	169.77	167.88	168.31	167.23	940,600
Feb 17, 2021	170.75	170.75	168.67	169.50	168.41	583,200
Feb 16, 2021	174.02	174.02	169.16	170.60	169.50	959,700
Feb 12, 2021	171.44	173.47	170.95	173.06	171.94	793,500
Feb 11, 2021	172.76	173.29	170.88	171.98	170.87	662,300
Feb 10, 2021	172.84	174.33	171.00	172.91	171.80	720,800
Feb 09, 2021	170.94	171.81	169.97	171.34	170.24	387,400
Feb 08, 2021	171.71	172.41	170.10	170.42	169.32	750,300
Feb 05, 2021	172.00	172.43	170.84	171.70	170.59	638,100
Feb 04, 2021	169.56	172.66	168.96	171.03	169.93	823,600
Feb 03, 2021	165.81	169.12	165.14	168.89	167.80	828,500
Feb 02, 2021	168.94	170.51	166.45	166.46	165.39	751,500
Feb 01, 2021	167.60	169.57	166.67	169.56	168.47	952,400
Jan 29, 2021	167.06	168.95	165.32	167.11	166.03	1,548,100
Jan 28, 2021	166.24	169.88	165.82	167.34	166.26	523,400
Jan 27, 2021	168.04	169.11	165.00	166.24	165.17	706,000
Jan 26, 2021	169.74	170.68	168.05	169.01	167.92	397,000
Jan 25, 2021	168.40	170.29	167.34	169.48	168.39	833,200
Jan 22, 2021	170.96	172.12	168.84	168.84	167.75	689,500
Jan 21, 2021	170.85	171.92	170.02	171.64	170.53	669,700
Jan 20, 2021	166.44	172.19	166.06	171.03	169.93	1,015,600
Jan 19, 2021	169.32	169.46	165.99	166.51	165.44	1,016,900
Jan 15, 2021	167.34	168.73	165.55	168.37	167.29	896,500
Jan 14, 2021	169.24	169.85	167.15	167.67	166.59	1,328,900
Jan 13, 2021	164.88	169.90	164.10	168.90	167.81	2,018,700
Jan 12, 2021	164.11	165.15	161.98	164.01	162.95	2,102,700
Jan 11, 2021	165.47	166.16	163.98	164.77	163.71	707,200
Jan 08, 2021	165.94	166.50	163.86	165.91	164.84	963,400
Jan 07, 2021	165.40	166.42	163.89	165.34	164.27	1,436,100
Jan 06, 2021	164.25	164.92	161.76	163.25	162.20	4,378,600
Jan 05, 2021	170.32	172.59	170.13	170.59	169.49	782,600
Jan 04, 2021	178.28	178.98	170.56	170.77	169.67	1,305,900
Dec 31, 2020	174.93	178.37	173.95	178.22	177.07	495,400
Dec 30, 2020	174.40	175.80	173.52	175.09	173.96	406,500
Dec 30, 2020	1.09 Dividend
Dec 29, 2020	176.82	178.47	174.52	175.16	172.95	311,600
Dec 28, 2020	174.63	176.20	174.14	175.87	173.65	339,200
Dec 24, 2020	173.78	174.60	173.06	174.50	172.30	212,800
Dec 23, 2020	176.72	178.07	173.10	173.69	171.50	581,700
Dec 22, 2020	174.39	176.09	173.75	175.89	173.67	638,300
Dec 21, 2020	173.19	175.22	172.89	174.62	172.42	975,400
Dec 18, 2020	177.36	178.51	174.25	175.26	173.05	2,900,600
Dec 17, 2020	179.01	179.79	176.49	177.70	175.46	901,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,158.25-25.25(-0.60%)

Dow Futures34,579.00-89.00(-0.26%)

Nasdaq Futures13,204.50-152.25(-1.14%)

Yahoo Finance Plus presents 'Investing in high growth stocks during tense times'

Alexandria Real Estate Equities, Inc. (ARE)

S&P Futures
4,158.25
-25.25(-0.60%)

Dow Futures
34,579.00
-89.00(-0.26%)

Nasdaq Futures
13,204.50
-152.25(-1.14%)