Financial News

Alexandria Real Estate Equities (NY: ARE )

175.65 USD +1.43 (+0.82%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 175.01 176.05 173.85 175.65 658,500 +1.43(+0.82%)
Apr 15, 2021 171.55 174.31 171.55 174.22 615,576 +3.22(+1.88%)
Apr 14, 2021 171.60 172.19 170.71 171.00 509,539 -0.13(-0.08%)
Apr 13, 2021 168.52 171.92 168.25 171.13 982,563 +2.17(+1.28%)
Apr 12, 2021 168.56 169.54 167.73 168.96 772,334 +0.56(+0.33%)
Apr 09, 2021 169.57 169.74 167.94 168.40 891,300 -0.87(-0.51%)
Apr 08, 2021 170.18 171.02 169.12 169.27 732,415 -0.73(-0.43%)
Apr 07, 2021 170.98 171.87 169.81 170.00 912,322 -1.00(-0.58%)
Apr 06, 2021 170.86 172.31 169.70 171.00 858,407 +0.31(+0.18%)
Apr 05, 2021 170.45 171.64 168.86 170.69 696,688 +0.97(+0.57%)
Apr 01, 2021 164.97 169.85 163.91 169.72 854,000 +5.42(+3.30%)
Mar 31, 2021 165.76 166.38 164.19 164.30 1,265,680 -1.97(-1.18%)
Mar 30, 2021 167.33 167.86 165.81 166.27 653,125 -2.88(-1.70%)
Mar 29, 2021 168.51 169.96 165.13 169.15 1,014,435 +0.17(+0.10%)
Mar 26, 2021 169.21 169.68 166.74 168.98 625,000 -0.12(-0.07%)
Mar 25, 2021 166.68 169.39 164.94 169.10 561,048 +2.60(+1.56%)
Mar 24, 2021 165.67 168.58 165.55 166.50 756,720 +0.61(+0.37%)
Mar 23, 2021 166.48 168.31 165.28 165.89 727,916 -0.67(-0.40%)
Mar 22, 2021 165.38 167.09 164.99 166.56 518,643 +0.67(+0.40%)
Mar 19, 2021 168.76 169.44 165.86 165.89 1,894,500 -2.98(-1.76%)
Mar 18, 2021 167.98 169.09 166.61 168.87 549,011 +0.15(+0.09%)
Mar 17, 2021 168.90 169.15 166.86 168.72 668,833 -0.44(-0.26%)
Mar 16, 2021 166.63 169.36 166.01 169.16 582,356 +2.84(+1.71%)
Mar 15, 2021 163.47 166.74 163.10 166.32 846,566 +2.82(+1.72%)
Mar 12, 2021 162.09 163.60 161.81 163.50 917,600 +1.51(+0.93%)
Mar 11, 2021 161.68 163.53 161.20 161.99 744,004 +0.31(+0.19%)
Mar 10, 2021 162.72 163.51 161.38 161.68 917,379 -1.28(-0.79%)
Mar 09, 2021 161.68 164.01 161.31 162.96 1,265,843 +2.61(+1.63%)
Mar 08, 2021 158.57 161.74 156.84 160.35 907,691 +2.00(+1.26%)
Mar 05, 2021 158.53 158.98 154.37 158.35 1,365,900 +0.36(+0.23%)
Mar 04, 2021 159.92 161.15 156.88 157.99 1,481,336 -1.49(-0.93%)
Mar 03, 2021 160.84 161.66 158.99 159.48 1,316,465 -1.37(-0.85%)
Mar 02, 2021 159.94 161.60 158.73 160.85 1,259,084 +1.27(+0.80%)
Mar 01, 2021 160.89 162.74 159.03 159.58 1,061,710 -0.11(-0.07%)
Feb 26, 2021 162.62 163.18 159.60 159.69 2,312,500 -2.77(-1.71%)
Feb 25, 2021 163.41 164.90 160.80 162.46 1,298,245 -1.45(-0.88%)
Feb 24, 2021 163.54 164.51 162.65 163.91 1,160,459 +0.28(+0.17%)
Feb 23, 2021 165.91 166.28 163.58 163.63 1,009,737 -2.17(-1.31%)
Feb 22, 2021 165.84 166.21 163.65 165.80 1,329,210 -0.44(-0.26%)
Feb 19, 2021 169.00 170.00 166.00 166.24 860,200 -2.07(-1.23%)
Feb 18, 2021 168.66 169.77 167.88 168.31 940,638 -1.19(-0.70%)
Feb 17, 2021 170.75 170.75 168.67 169.50 583,155 -1.10(-0.64%)
Feb 16, 2021 174.02 174.02 169.16 170.60 959,712 -2.46(-1.42%)
Feb 12, 2021 171.44 173.47 170.95 173.06 793,400 +1.08(+0.63%)
Feb 11, 2021 172.76 173.29 170.88 171.98 662,338 -0.93(-0.54%)
Feb 10, 2021 172.84 174.33 171.00 172.91 720,825 +1.57(+0.92%)
Feb 09, 2021 170.94 171.81 169.97 171.34 387,433 +0.92(+0.54%)
Feb 08, 2021 171.71 172.41 170.10 170.42 750,408 -1.28(-0.75%)
Feb 05, 2021 172.00 172.43 170.84 171.70 638,000 +0.67(+0.39%)
Feb 04, 2021 169.56 172.66 168.96 171.03 823,601 +2.14(+1.27%)
Feb 03, 2021 165.81 169.12 165.14 168.89 828,529 +2.43(+1.46%)
Feb 02, 2021 169.00 170.51 166.45 166.46 751,465 -3.10(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback