Alexandria Real Estate Equities Inc (ARE) Historical Stock Data
120.51 ↑2.34 (1.98%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARE is down -0.38% a day on average. There have been 12 days where Alexandria Real Estate Equities Inc closed green and 18 days where ARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 120.90 | 120.51 | ↓$0.39 (-0.32%) | 119.43 | 122.30 | 706K |
| 2024-05-02 | 118.36 | 118.17 | ↓$0.19 (-0.16%) | 116.17 | 118.36 | 815.88K |
| 2024-05-01 | 115.63 | 116.79 | ↑$1.16 (1.00%) | 115.00 | 120.01 | 770.10K |
| 2024-04-30 | 117.91 | 115.87 | ↓$2.04 (-1.73%) | 115.75 | 118.64 | 1.05M |
| 2024-04-29 | 117.99 | 119.15 | ↑$1.16 (0.98%) | 117.35 | 119.17 | 704.90K |
| 2024-04-26 | 117.53 | 116.24 | ↓$1.29 (-1.10%) | 116.19 | 118.91 | 888.26K |
| 2024-04-25 | 117.46 | 117.30 | ↓$0.16 (-0.14%) | 115.49 | 118.24 | 1.38M |
| 2024-04-24 | 118.15 | 119.65 | ↑$1.50 (1.27%) | 116.89 | 119.83 | 879.34K |
| 2024-04-23 | 121.29 | 119.49 | ↓$1.80 (-1.48%) | 119.29 | 123.20 | 1.24M |
| 2024-04-22 | 116.36 | 118.57 | ↑$2.21 (1.90%) | 115.72 | 118.86 | 1.05M |
| 2024-04-19 | 117.22 | 115.69 | ↓$1.53 (-1.31%) | 115.06 | 118.45 | 0.95M |
| 2024-04-18 | 117.20 | 116.51 | ↓$0.69 (-0.59%) | 114.66 | 117.48 | 1.14M |
| 2024-04-17 | 117.29 | 116.45 | ↓$0.84 (-0.72%) | 116.41 | 118.36 | 611.49K |
| 2024-04-16 | 118.50 | 116.99 | ↓$1.51 (-1.27%) | 116.16 | 118.50 | 778.11K |
| 2024-04-15 | 123.51 | 119.18 | ↓$4.33 (-3.51%) | 118.42 | 123.85 | 572.79K |
| 2024-04-12 | 123.60 | 121.84 | ↓$1.76 (-1.42%) | 121.24 | 123.62 | 535.31K |
| 2024-04-11 | 123.83 | 123.90 | ↑$0.07 (0.06%) | 121.88 | 124.70 | 691.62K |
| 2024-04-10 | 124.57 | 122.76 | ↓$1.81 (-1.45%) | 121.72 | 124.71 | 689.83K |
| 2024-04-09 | 127.25 | 129.60 | ↑$2.35 (1.85%) | 127.23 | 129.81 | 724.84K |
| 2024-04-08 | 125.50 | 126.71 | ↑$1.21 (0.96%) | 125.35 | 126.90 | 716.82K |
| 2024-04-05 | 121.28 | 124.58 | ↑$3.30 (2.72%) | 121.00 | 124.82 | 551.08K |
| 2024-04-04 | 125.18 | 122.51 | ↓$2.67 (-2.13%) | 122.28 | 125.96 | 654.37K |
| 2024-04-03 | 123.82 | 123.50 | ↓$0.32 (-0.26%) | 122.35 | 124.09 | 614.12K |
| 2024-04-02 | 123.93 | 123.97 | ↑$0.04 (0.03%) | 122.69 | 124.68 | 722.99K |
| 2024-04-01 | 129.34 | 125.50 | ↓$3.84 (-2.97%) | 125.23 | 129.34 | 616.19K |
| 2024-03-28 | 128.45 | 128.91 | ↑$0.46 (0.36%) | 128.36 | 129.65 | 812.34K |
| 2024-03-27 | 124.40 | 127.68 | ↑$3.28 (2.64%) | 123.94 | 127.71 | 1.16M |
| 2024-03-26 | 127.07 | 124.19 | ↓$2.88 (-2.27%) | 124.04 | 127.07 | 1.05M |
| 2024-03-25 | 126.08 | 126.47 | ↑$0.39 (0.31%) | 126.08 | 127.50 | 1.24M |
| 2024-03-22 | 128.90 | 125.53 | ↓$3.37 (-2.61%) | 124.87 | 129.23 | 858.16K |
Create an account or log in to view more rows.
$ARE COME ON!!! Ugh!
$ARE warming up
$ARE watch for another rejection up here
$ARE bull flag
breakout!
$ARE I'm friggin bored. Just give us our money already
$ARE no pain no gain
$ARE all’s I know is buy and hold… no expectations
$ARE time to make a big run Monday morning. Let's get it! ????????????????????????????
$ARE lock and load
$ARE ugh oh
we heatin back up