Australia markets closed

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.42+2.51 (+2.06%)
At close: 04:00PM EDT
124.15 -0.27 (-0.22%)
After hours: 07:19PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024122.95125.63122.75124.42124.421,966,000
12 Sept 2024120.72122.47119.23121.91121.91829,400
11 Sept 2024118.42120.72116.90120.58120.581,334,000
10 Sept 2024119.17120.40118.28119.76119.76899,600
09 Sept 2024116.49118.97115.99118.25118.25907,900
06 Sept 2024117.84117.84115.47116.29116.29770,500
05 Sept 2024118.58119.62117.19117.38117.38726,100
04 Sept 2024118.74120.36116.82117.59117.59732,300
03 Sept 2024118.79119.08117.65118.43118.43812,400
30 Aug 2024118.78119.62117.37119.57119.571,037,000
29 Aug 2024119.11119.33116.92117.82117.821,083,500
28 Aug 2024120.25120.88118.81119.11119.11705,400
27 Aug 2024120.96121.05119.38120.56120.56536,600
26 Aug 2024122.52123.25120.78121.65121.651,278,500
23 Aug 2024118.85122.21118.34121.20121.20819,100
22 Aug 2024115.89118.79115.44118.36118.361,353,300
21 Aug 2024115.15115.89114.11115.81115.81623,800
20 Aug 2024115.41115.76114.71114.81114.81455,300
19 Aug 2024114.85115.67114.66115.62115.62627,700
16 Aug 2024114.85115.54114.00114.69114.69851,300
15 Aug 2024113.70115.99112.92115.04115.04762,600
14 Aug 2024114.10114.76113.14113.24113.24527,200
13 Aug 2024112.74114.04111.57113.66113.66685,600
12 Aug 2024113.18113.51111.04111.59111.59814,500
09 Aug 2024113.78113.96112.38113.65113.65442,600
08 Aug 2024112.30113.84111.93113.28113.28655,300
07 Aug 2024116.30116.70112.05112.29112.291,037,800
06 Aug 2024112.27117.27112.10115.22115.221,167,200
05 Aug 2024110.84114.11108.61112.14112.141,271,800
02 Aug 2024113.78114.67111.28113.36113.361,659,500
01 Aug 2024118.45118.74113.77115.02115.021,180,100
31 July 2024118.93120.08117.14117.29117.291,181,400
30 July 2024117.86119.17116.96119.02119.021,094,800
29 July 2024117.43118.38116.47117.42117.42735,100
26 July 2024117.16119.65117.00118.92118.92920,100
25 July 2024115.16116.88114.63116.01116.011,328,400
24 July 2024120.99120.99115.57115.57115.571,568,300
23 July 2024124.01125.30119.32121.41121.411,864,600
22 July 2024125.40126.37124.31125.84125.84931,100
19 July 2024126.41126.55124.17125.21125.21918,600
18 July 2024128.39130.14126.18126.32126.32702,800
17 July 2024127.24129.20127.10129.08129.08726,500
16 July 2024128.48128.81127.19127.59127.59687,700
15 July 2024126.05127.41125.22127.06127.06674,700
12 July 2024126.26128.83125.80126.02126.021,566,900
11 July 2024119.93125.09119.50124.83124.831,373,300
10 July 2024116.49117.00115.42116.94116.94640,100
09 July 2024116.32116.71115.11116.04116.04599,800
08 July 2024117.10117.79115.85116.65116.65429,800
05 July 2024117.22118.06116.34116.80116.80534,400
03 July 2024117.27118.72117.09117.09117.09373,100
02 July 2024116.25117.18115.66117.06117.06731,700
01 July 2024116.29117.69114.80115.81115.81742,100
28 June 2024115.76117.10115.03116.97116.971,097,300
28 June 20241.3 Dividend
27 June 2024115.61116.42114.67116.39115.09562,500
26 June 2024115.37116.36115.14115.68114.39588,500
25 June 2024117.67118.47115.00116.27114.97702,100
24 June 2024117.00118.69116.43118.03116.71840,900
21 June 2024115.67116.66115.19116.56115.261,936,400
20 June 2024115.21116.22114.77115.34114.05758,200
18 June 2024115.37116.24114.63115.67114.38667,200
17 June 2024115.70116.40114.69115.17113.88780,300
14 June 2024116.21117.39115.63116.32115.02495,400
13 June 2024116.10118.20115.02117.08115.77616,600
12 June 2024117.44119.33115.31115.73114.44928,300
11 June 2024113.50114.58113.42113.56112.29859,100
10 June 2024113.85115.11112.77113.92112.65781,700
07 June 2024114.10115.70112.68114.49113.21987,700
06 June 2024115.18116.99114.55116.41115.11703,400
05 June 2024117.65117.74115.83116.32115.02782,600
04 June 2024117.03118.86117.03117.51116.20888,100
03 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...