New Zealand markets open in 8 minutes

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.32-2.76 (-2.14%)
At close: 04:00PM EDT
126.85 +0.53 (+0.42%)
After hours: 05:35PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024128.39130.06126.18126.32126.32699,265
17 Jul 2024127.24129.20127.10129.08129.08726,500
16 Jul 2024128.48128.81127.19127.59127.59687,700
15 Jul 2024126.05127.41125.22127.06127.06674,700
12 Jul 2024126.26128.83125.80126.02126.021,566,900
11 Jul 2024119.93125.09119.50124.83124.831,373,300
10 Jul 2024116.49117.00115.42116.94116.94640,100
09 Jul 2024116.32116.71115.11116.04116.04599,800
08 Jul 2024117.10117.79115.85116.65116.65429,800
05 Jul 2024117.22118.06116.34116.80116.80534,400
03 Jul 2024117.27118.72117.09117.09117.09373,100
02 Jul 2024116.25117.18115.66117.06117.06731,700
01 Jul 2024116.29117.69114.80115.81115.81742,100
28 Jun 2024115.76117.10115.03116.97116.971,097,300
28 Jun 20241.3 Dividend
27 Jun 2024115.61116.42114.67116.39115.09562,500
26 Jun 2024115.37116.36115.14115.68114.39588,500
25 Jun 2024117.67118.47115.00116.27114.97702,100
24 Jun 2024117.00118.69116.43118.03116.71840,900
21 Jun 2024115.67116.66115.19116.56115.261,936,400
20 Jun 2024115.21116.22114.77115.34114.05758,200
18 Jun 2024115.37116.24114.63115.67114.38667,200
17 Jun 2024115.70116.40114.69115.17113.88780,300
14 Jun 2024116.21117.39115.63116.32115.02495,400
13 Jun 2024116.10118.20115.02117.08115.77616,600
12 Jun 2024117.44119.33115.31115.73114.44928,300
11 Jun 2024113.50114.58113.42113.56112.29859,100
10 Jun 2024113.85115.11112.77113.92112.65781,700
07 Jun 2024114.10115.70112.68114.49113.21987,700
06 Jun 2024115.18116.99114.55116.41115.11703,400
05 Jun 2024117.65117.74115.83116.32115.02782,600
04 Jun 2024117.03118.86117.03117.51116.20888,100
03 Jun 2024119.52119.52117.13117.67116.361,318,200
31 May 2024117.31119.07116.33119.00117.672,160,600
30 May 2024116.30117.21115.56116.30115.00839,500
29 May 2024114.83115.49113.78115.25113.96684,100
28 May 2024119.20120.00116.86116.97115.66754,000
24 May 2024119.21120.00118.21118.40117.08486,100
23 May 2024122.13122.63118.13118.59117.27703,000
22 May 2024123.12124.45122.14122.78121.41573,700
21 May 2024123.04124.26122.84123.49122.11484,400
20 May 2024124.17124.45123.45123.71122.33380,800
17 May 2024124.59124.65123.08124.17122.78486,600
16 May 2024125.17125.71124.00124.06122.67771,600
15 May 2024126.81127.17124.96125.17123.77745,500
14 May 2024122.25124.33122.23124.02122.63690,500
13 May 2024122.55122.64120.03120.72119.37407,300
10 May 2024121.22122.03120.66121.59120.23551,700
09 May 2024118.63121.26118.48120.54119.19428,500
08 May 2024118.67118.96117.58118.10116.78515,200
07 May 2024121.30121.56119.16119.71118.37663,600
06 May 2024121.88122.08119.24119.87118.53510,300
03 May 2024120.90122.30119.43120.51119.16706,000
02 May 2024118.36118.36116.17118.17116.85815,900
01 May 2024115.63120.01115.00116.79115.49770,100
30 Apr 2024117.91118.64115.75115.87114.581,054,200
29 Apr 2024117.99119.17117.35119.15117.82700,200
26 Apr 2024117.53118.91116.19116.24114.94888,300
25 Apr 2024117.46118.24115.49117.30115.991,382,800
24 Apr 2024118.15119.83116.89119.65118.31879,300
23 Apr 2024121.29123.20119.29119.49118.161,239,800
22 Apr 2024116.36118.86115.72118.57117.251,050,300
19 Apr 2024117.22118.45115.06115.69114.40951,600
18 Apr 2024117.20117.48114.66116.51115.211,137,200
17 Apr 2024117.29118.36116.41116.45115.15611,500
16 Apr 2024118.50118.50116.16116.99115.68778,100
15 Apr 2024123.51123.85118.42119.18117.85572,800
12 Apr 2024123.60123.62121.24121.84120.48535,300
11 Apr 2024123.83124.70121.88123.90122.52691,600
10 Apr 2024124.57124.71121.72122.76121.39689,800
09 Apr 2024127.25129.81127.23129.60128.15724,700
08 Apr 2024125.50126.90125.35126.71125.29716,800
05 Apr 2024121.28124.82121.00124.58123.19551,100
04 Apr 2024125.18125.96122.28122.51121.14654,400
03 Apr 2024123.82124.09122.35123.50122.12614,100
02 Apr 2024123.93124.68122.69123.97122.59723,000
01 Apr 2024129.34129.34125.23125.50124.10616,200
28 Mar 2024128.45129.65128.36128.91127.47812,300
27 Mar 2024124.40127.71123.94127.68126.251,162,700
27 Mar 20241.27 Dividend
26 Mar 2024127.07127.07124.04124.19121.551,046,600
25 Mar 2024126.08127.50126.08126.47123.781,235,200
22 Mar 2024128.90129.23124.87125.53122.86858,200
21 Mar 2024127.21129.75126.46128.59125.85959,100
20 Mar 2024122.91127.01122.80126.16123.48916,500
19 Mar 2024123.12124.32122.20123.51120.88630,400
18 Mar 2024124.10124.83122.97123.44120.81903,900
15 Mar 2024121.98124.88121.98123.75121.122,083,400
14 Mar 2024124.45124.71121.31123.49120.861,261,900
13 Mar 2024126.13127.42124.78125.19122.53767,400
12 Mar 2024126.51127.23124.26125.95123.27627,500
11 Mar 2024127.00128.37126.68126.87124.17942,200
08 Mar 2024125.86127.99125.78127.17124.46812,900
07 Mar 2024124.50125.23123.65124.15121.51646,300
06 Mar 2024125.57125.67122.48123.60120.97873,100
05 Mar 2024125.04126.05123.70124.12121.48879,500
04 Mar 2024124.26126.72122.28126.01123.331,043,600
01 Mar 2024123.91124.41121.75124.27121.63948,500
29 Feb 2024123.30126.64122.56124.73122.081,851,200
28 Feb 2024120.53124.13120.42121.40118.821,358,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...