NYSE:ARE
Alexandria Real Estate Equities Inc Stock Price (Quote)
$116.79
+0.92 (+0.794%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $114.66 | $129.81 | Wednesday, 1st May 2024 ARE stock ended at $116.79. This is 0.794% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.32% from a day low at $115.04 to a day high of $120.01. |
| 90 days | $111.19 | $129.81 | |
| 52 weeks | $90.73 | $135.45 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $115.63 | $120.01 | $115.04 | $116.79 | 586 744 |
| Apr 30, 2024 | $117.91 | $118.64 | $115.75 | $115.87 | 947 114 |
| Apr 29, 2024 | $117.99 | $119.17 | $117.35 | $119.15 | 613 929 |
| Apr 26, 2024 | $117.53 | $118.91 | $116.19 | $116.24 | 854 717 |
| Apr 25, 2024 | $117.46 | $118.24 | $115.49 | $117.30 | 1 138 839 |
| Apr 24, 2024 | $118.15 | $119.83 | $116.89 | $119.65 | 829 581 |
| Apr 23, 2024 | $121.29 | $123.20 | $119.29 | $119.49 | 1 239 742 |
| Apr 22, 2024 | $116.36 | $118.86 | $115.72 | $118.57 | 1 013 696 |
| Apr 19, 2024 | $117.22 | $118.45 | $115.06 | $115.69 | 767 530 |
| Apr 18, 2024 | $117.20 | $117.48 | $114.66 | $116.51 | 1 115 504 |
| Apr 17, 2024 | $117.29 | $118.36 | $116.41 | $116.45 | 543 028 |
| Apr 16, 2024 | $118.50 | $118.50 | $116.16 | $116.99 | 690 488 |
| Apr 15, 2024 | $123.51 | $123.85 | $118.42 | $119.18 | 462 881 |
| Apr 12, 2024 | $123.60 | $123.62 | $121.24 | $121.84 | 474 445 |
| Apr 11, 2024 | $123.83 | $124.70 | $121.88 | $123.90 | 623 187 |
| Apr 10, 2024 | $124.57 | $124.71 | $121.72 | $122.76 | 664 387 |
| Apr 09, 2024 | $127.25 | $129.81 | $127.23 | $129.60 | 532 421 |
| Apr 08, 2024 | $125.50 | $126.90 | $125.35 | $126.71 | 716 820 |
| Apr 05, 2024 | $121.28 | $124.82 | $121.07 | $124.58 | 415 672 |
| Apr 04, 2024 | $125.18 | $125.96 | $122.28 | $122.51 | 470 162 |
| Apr 03, 2024 | $123.82 | $124.09 | $122.35 | $123.50 | 466 838 |
| Apr 02, 2024 | $123.93 | $124.68 | $122.69 | $123.97 | 722 174 |
| Apr 01, 2024 | $129.34 | $129.34 | $125.23 | $125.50 | 616 183 |
| Mar 28, 2024 | $128.45 | $129.65 | $128.36 | $128.91 | 812 340 |
| Mar 27, 2024 | $124.40 | $127.71 | $124.15 | $127.68 | 977 000 |
