Canada markets closed

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
116.24-1.06 (-0.90%)
At close: 04:00PM EDT
116.50 +0.26 (+0.22%)
After hours: 06:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024117.53118.91116.19116.24116.24884,700
Apr 25, 2024117.46118.24115.49117.30117.301,382,800
Apr 24, 2024118.15119.83116.89119.65119.65879,300
Apr 23, 2024121.29123.20119.29119.49119.491,239,800
Apr 22, 2024116.36118.86115.72118.57118.571,050,300
Apr 19, 2024117.22118.45115.06115.69115.69951,600
Apr 18, 2024117.20117.48114.66116.51116.511,137,200
Apr 17, 2024117.29118.36116.41116.45116.45611,500
Apr 16, 2024118.50118.50116.16116.99116.99778,100
Apr 15, 2024123.51123.85118.42119.18119.18572,800
Apr 12, 2024123.60123.62121.24121.84121.84535,300
Apr 11, 2024123.83124.70121.88123.90123.90691,600
Apr 10, 2024124.57124.71121.72122.76122.76689,800
Apr 09, 2024127.25129.81127.23129.60129.60724,700
Apr 08, 2024125.50126.90125.35126.71126.71716,800
Apr 05, 2024121.28124.82121.00124.58124.58551,100
Apr 04, 2024125.18125.96122.28122.51122.51654,400
Apr 03, 2024123.82124.09122.35123.50123.50614,100
Apr 02, 2024123.93124.68122.69123.97123.97723,000
Apr 01, 2024129.34129.34125.23125.50125.50616,200
Mar 28, 2024128.45129.65128.36128.91128.91812,300
Mar 27, 2024124.40127.71123.94127.68127.681,162,700
Mar 27, 20241.27 Dividend
Mar 26, 2024127.07127.07124.04124.19122.921,046,600
Mar 25, 2024126.08127.50126.08126.47125.181,235,200
Mar 22, 2024128.90129.23124.87125.53124.25858,200
Mar 21, 2024127.21129.75126.46128.59127.28959,100
Mar 20, 2024122.91127.01122.80126.16124.87916,500
Mar 19, 2024123.12124.32122.20123.51122.25630,400
Mar 18, 2024124.10124.83122.97123.44122.18903,900
Mar 15, 2024121.98124.88121.98123.75122.482,083,400
Mar 14, 2024124.45124.71121.31123.49122.231,261,900
Mar 13, 2024126.13127.42124.78125.19123.91767,400
Mar 12, 2024126.51127.23124.26125.95124.66627,500
Mar 11, 2024127.00128.37126.68126.87125.57942,200
Mar 08, 2024125.86127.99125.78127.17125.87812,900
Mar 07, 2024124.50125.23123.65124.15122.88646,300
Mar 06, 2024125.57125.67122.48123.60122.34873,100
Mar 05, 2024125.04126.05123.70124.12122.85879,500
Mar 04, 2024124.26126.72122.28126.01124.721,043,600
Mar 01, 2024123.91124.41121.75124.27123.00948,500
Feb 29, 2024123.30126.64122.56124.73123.451,851,200
Feb 28, 2024120.53124.13120.42121.40120.161,358,300
Feb 27, 2024120.51122.10120.10121.70120.46940,000
Feb 26, 2024121.50121.63118.44119.11117.89769,100
Feb 23, 2024121.09123.20120.72121.93120.68803,600
Feb 22, 2024121.63122.26119.95121.07119.831,290,100
Feb 21, 2024118.80121.57118.06121.42120.181,009,500
Feb 20, 2024118.05119.31117.57118.83117.61899,300
Feb 16, 2024116.96119.91116.67119.28118.06882,700
Feb 15, 2024114.80119.45114.80119.38118.16933,900
Feb 14, 2024113.80114.52112.59113.34112.181,304,300
Feb 13, 2024113.91114.01111.19112.77111.621,279,400
Feb 12, 2024116.89119.19116.89117.95116.741,251,200
Feb 09, 2024117.23118.18114.80116.20115.011,259,200
Feb 08, 2024116.77118.89116.48117.90116.691,028,100
Feb 07, 2024118.00118.50116.00117.22116.021,097,900
Feb 06, 2024117.73119.52117.27117.63116.431,501,900
Feb 05, 2024119.16119.46117.53118.01116.801,316,200
Feb 02, 2024119.69122.01117.80121.46120.221,853,400
Feb 01, 2024120.50122.53117.43122.47121.221,323,400
Jan 31, 2024122.03125.05119.12120.90119.661,513,000
Jan 30, 2024124.49124.70121.15121.20119.961,791,900
Jan 29, 2024124.70126.81123.99126.44125.151,646,700
Jan 26, 2024123.81124.56122.36124.35123.081,054,600
Jan 25, 2024123.04123.84121.96123.42122.16843,400
Jan 24, 2024123.96124.43120.19120.77119.53960,500
Jan 23, 2024124.52124.52121.67121.99120.741,276,900
Jan 22, 2024124.03124.74122.58123.41122.151,187,900
Jan 19, 2024122.63123.91120.76123.35122.091,026,000
Jan 18, 2024122.84123.78120.69121.96120.711,004,400
Jan 17, 2024123.72126.84121.42123.19121.931,200,900
Jan 16, 2024124.50127.07124.00126.56125.27872,300
Jan 12, 2024127.46128.82126.00126.25124.96900,600
Jan 11, 2024127.94128.75125.29125.87124.58911,500
Jan 10, 2024128.97130.15128.15129.13127.81535,500
Jan 09, 2024127.91129.43127.24128.34127.03630,000
Jan 08, 2024126.51130.40126.45129.75128.42909,400
Jan 05, 2024124.19127.78123.07126.51125.22840,800
Jan 04, 2024124.58126.87123.23125.67124.38844,800
Jan 03, 2024126.97126.97122.79125.35124.071,091,900
Jan 02, 2024127.00131.36126.00129.31127.99964,900
Dec 29, 2023127.99129.39126.64126.77125.471,000,000
Dec 28, 2023127.34128.97127.20128.90127.58689,000
Dec 28, 20231.27 Dividend
Dec 27, 2023129.00129.54128.04129.27126.69718,700
Dec 26, 2023128.00129.89127.65129.11126.53631,700
Dec 22, 2023129.65131.44126.94127.75125.201,016,500
Dec 21, 2023128.29129.63127.25128.89126.32905,800
Dec 20, 2023129.52131.82126.37126.48123.961,541,700
Dec 19, 2023130.18130.31128.40129.54126.961,180,900
Dec 18, 2023131.06131.12128.67129.09126.511,397,200
Dec 15, 2023132.76133.51128.34130.14127.543,002,800
Dec 14, 2023129.59135.45129.59134.45131.773,055,200
Dec 13, 2023117.03126.22116.77125.55123.052,254,500
Dec 12, 2023117.89119.25116.15116.94114.611,539,100
Dec 11, 2023118.88119.65117.91119.44117.06944,900
Dec 08, 2023121.69121.69118.65119.44117.061,259,000
Dec 07, 2023121.65124.27120.73121.96119.531,693,900
Dec 06, 2023121.15123.90120.87121.83119.401,819,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...