Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alexandria Real Estate Equities
(NY:
ARE
)
114.49
-1.92 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
143.24
145.06
141.89
141.94
1,367,922
-1.66(-1.16%)
Feb 27, 2023
145.62
146.11
143.22
143.60
606,106
-0.20(-0.14%)
Feb 24, 2023
145.85
146.09
143.42
143.80
1,041,048
-3.86(-2.61%)
Feb 23, 2023
148.99
149.65
145.99
147.66
642,313
-0.04(-0.03%)
Feb 22, 2023
149.76
150.79
147.07
147.70
822,139
-1.53(-1.03%)
Feb 21, 2023
151.97
152.31
148.67
149.23
691,406
-3.90(-2.54%)
Feb 17, 2023
153.50
153.56
151.68
153.13
768,205
-0.41(-0.27%)
Feb 16, 2023
154.21
155.15
153.33
153.53
707,439
-3.21(-2.05%)
Feb 15, 2023
155.04
156.75
155.04
156.75
502,262
+0.30(+0.19%)
Feb 14, 2023
157.61
158.51
155.47
156.44
623,772
-1.82(-1.15%)
Feb 13, 2023
157.38
158.58
156.54
158.26
773,067
+1.25(+0.80%)
Feb 10, 2023
155.40
157.39
154.71
157.01
646,092
+0.56(+0.36%)
Feb 09, 2023
157.87
158.95
156.16
156.45
579,726
-0.69(-0.44%)
Feb 08, 2023
157.71
159.01
156.14
157.15
579,931
-0.96(-0.61%)
Feb 07, 2023
157.25
159.90
155.77
158.10
1,074,811
-0.41(-0.26%)
Feb 06, 2023
156.97
159.38
156.43
158.51
729,181
-0.50(-0.32%)
Feb 03, 2023
159.28
159.78
156.38
159.01
760,500
-2.87(-1.77%)
Feb 02, 2023
156.36
163.62
156.36
161.88
1,104,943
+7.16(+4.62%)
Feb 01, 2023
151.83
156.20
150.87
154.73
891,353
+2.40(+1.57%)
Jan 31, 2023
148.95
153.44
148.95
152.33
1,231,883
+3.19(+2.14%)
Jan 30, 2023
150.82
152.38
148.99
149.15
638,706
-3.13(-2.05%)
Jan 27, 2023
148.92
152.53
148.43
152.27
914,316
+3.30(+2.21%)
Jan 26, 2023
149.64
150.16
147.73
148.98
602,287
+0.42(+0.28%)
Jan 25, 2023
149.36
150.44
147.89
148.56
671,617
-1.76(-1.17%)
Jan 24, 2023
150.76
151.79
149.19
150.32
615,863
-0.40(-0.26%)
Jan 23, 2023
149.02
151.45
147.92
150.72
714,404
+1.90(+1.27%)
Jan 20, 2023
146.50
148.87
145.10
148.82
619,313
+2.56(+1.75%)
Jan 19, 2023
146.05
147.77
145.59
146.27
543,759
-0.81(-0.55%)
Jan 18, 2023
148.46
149.12
146.48
147.07
703,870
-0.92(-0.62%)
Jan 17, 2023
147.83
148.88
146.92
147.99
513,380
+0.56(+0.38%)
Jan 13, 2023
146.04
148.19
145.65
147.43
493,194
-0.29(-0.20%)
Jan 12, 2023
146.63
148.15
144.86
147.72
702,642
+2.07(+1.42%)
Jan 11, 2023
141.52
145.76
141.52
145.66
759,368
+5.72(+4.09%)
Jan 10, 2023
138.10
140.01
137.82
139.94
406,366
+1.01(+0.73%)
Jan 09, 2023
139.96
140.93
138.72
138.92
633,226
-0.96(-0.68%)
Jan 06, 2023
136.31
140.38
135.78
139.88
682,946
+4.31(+3.18%)
Jan 05, 2023
137.62
137.80
134.88
135.57
1,029,115
-3.64(-2.61%)
Jan 04, 2023
138.06
141.03
137.90
139.21
741,553
+2.63(+1.93%)
Jan 03, 2023
139.33
139.57
134.45
136.57
1,036,721
-1.48(-1.07%)
Dec 30, 2022
136.65
138.47
136.14
138.05
725,833
+0.44(+0.32%)
Dec 29, 2022
136.00
139.38
135.76
137.60
1,646,588
+2.81(+2.08%)
Dec 28, 2022
137.79
138.63
134.68
134.80
757,509
-2.82(-2.05%)
Dec 27, 2022
138.35
138.90
136.24
137.62
628,303
-0.74(-0.54%)
Dec 23, 2022
136.21
138.38
135.75
138.36
408,130
+1.10(+0.80%)
Dec 22, 2022
137.19
137.40
134.80
137.26
519,989
-0.77(-0.56%)
Dec 21, 2022
137.42
139.77
136.76
138.03
885,253
+1.90(+1.39%)
Dec 20, 2022
134.29
136.96
133.64
136.13
1,312,645
+0.71(+0.53%)
Dec 19, 2022
135.92
136.35
134.09
135.42
1,031,537
-0.74(-0.54%)
Dec 16, 2022
139.07
139.46
135.13
136.16
1,938,518
-5.16(-3.65%)
Dec 15, 2022
141.66
142.79
140.87
141.32
770,973
-2.42(-1.69%)
Dec 14, 2022
143.18
146.55
142.81
143.74
858,216
+0.25(+0.18%)
Dec 13, 2022
146.02
146.71
141.87
143.49
639,166
+2.47(+1.75%)
Dec 12, 2022
140.86
141.04
138.88
141.02
739,916
+0.76(+0.54%)
Dec 09, 2022
139.42
141.00
138.49
140.26
929,364
+0.56(+0.40%)
Dec 08, 2022
137.35
140.17
136.96
139.69
969,651
+2.95(+2.16%)
Dec 07, 2022
137.41
139.11
135.96
136.74
831,066
-0.91(-0.66%)
Dec 06, 2022
141.10
141.49
137.25
137.66
730,460
-3.84(-2.72%)
Dec 05, 2022
144.10
144.34
140.08
141.50
869,501
-2.57(-1.79%)
Dec 02, 2022
143.97
144.92
143.09
144.07
1,310,024
-1.46(-1.00%)
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
.