Alexandria Real Estate Equities Inc (ARE) Historical Stock Data
164.95 ↓1.50 (-0.90%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, ARE is down -0.72% a day on average. There have been 11 days where Alexandria Real Estate Equities Inc closed green and 19 days where ARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 166.78 | 164.95 | ↓$1.83 (-1.10%) | 164.17 | 167.24 | 700.02K |
| 2022-05-13 | 163.81 | 166.45 | ↑$2.64 (1.61%) | 161.32 | 166.54 | 1.40M |
| 2022-05-12 | 161.39 | 161.96 | ↑$0.57 (0.35%) | 159.85 | 163.62 | 1.34M |
| 2022-05-11 | 163.13 | 161.72 | ↓$1.41 (-0.86%) | 161.55 | 166.60 | 1.34M |
| 2022-05-10 | 169.27 | 163.16 | ↓$6.11 (-3.61%) | 162.66 | 171.31 | 1.14M |
| 2022-05-09 | 174.75 | 167.27 | ↓$7.48 (-4.28%) | 166.62 | 175.49 | 1.24M |
| 2022-05-06 | 178.82 | 176.68 | ↓$2.14 (-1.20%) | 174.76 | 178.91 | 727.45K |
| 2022-05-05 | 183.61 | 179.18 | ↓$4.43 (-2.41%) | 177.37 | 184.68 | 812.33K |
| 2022-05-04 | 180.69 | 184.31 | ↑$3.62 (2.00%) | 178.92 | 184.68 | 673.96K |
| 2022-05-03 | 179.18 | 180.51 | ↑$1.33 (0.74%) | 177.78 | 182.15 | 831.80K |
| 2022-05-02 | 182.04 | 178.15 | ↓$3.89 (-2.14%) | 174.01 | 182.93 | 1.07M |
| 2022-04-29 | 189.44 | 182.16 | ↓$7.28 (-3.84%) | 181.71 | 189.82 | 1.38M |
| 2022-04-28 | 188.45 | 190.44 | ↑$1.99 (1.06%) | 187.41 | 190.92 | 778.27K |
| 2022-04-27 | 190.18 | 187.38 | ↓$2.80 (-1.47%) | 187.35 | 191.40 | 0.94M |
| 2022-04-26 | 190.00 | 190.60 | ↑$0.60 (0.32%) | 189.94 | 194.46 | 0.91M |
| 2022-04-25 | 195.70 | 193.00 | ↓$2.70 (-1.38%) | 190.62 | 195.98 | 1.26M |
| 2022-04-22 | 199.21 | 195.78 | ↓$3.43 (-1.72%) | 195.78 | 199.82 | 735.13K |
| 2022-04-21 | 202.06 | 199.66 | ↓$2.40 (-1.19%) | 199.59 | 203.39 | 0.92M |
| 2022-04-20 | 197.94 | 200.99 | ↑$3.05 (1.54%) | 197.83 | 201.51 | 581.99K |
| 2022-04-19 | 195.44 | 197.55 | ↑$2.11 (1.08%) | 193.65 | 198.13 | 620.12K |
| 2022-04-18 | 196.49 | 194.15 | ↓$2.34 (-1.19%) | 193.35 | 196.99 | 467.25K |
| 2022-04-14 | 198.88 | 196.18 | ↓$2.70 (-1.36%) | 195.86 | 199.83 | 797.60K |
| 2022-04-13 | 197.66 | 198.30 | ↑$0.64 (0.32%) | 195.87 | 198.90 | 715.99K |
| 2022-04-12 | 198.59 | 197.44 | ↓$1.15 (-0.58%) | 195.33 | 199.34 | 857.78K |
| 2022-04-11 | 202.89 | 198.55 | ↓$4.34 (-2.14%) | 197.21 | 202.89 | 0.95M |
| 2022-04-08 | 203.48 | 202.89 | ↓$0.59 (-0.29%) | 200.78 | 203.84 | 536.14K |
| 2022-04-07 | 205.70 | 203.56 | ↓$2.14 (-1.04%) | 202.17 | 206.24 | 532.38K |
| 2022-04-06 | 201.70 | 206.25 | ↑$4.55 (2.26%) | 200.99 | 206.65 | 758.76K |
| 2022-04-05 | 202.56 | 202.74 | ↑$0.18 (0.09%) | 202.20 | 206.50 | 802.71K |
| 2022-04-04 | 205.50 | 203.10 | ↓$2.40 (-1.17%) | 202.00 | 206.85 | 486.96K |
Create an account or log in to view more rows.
$ARE let’s go baby!
$ARE now I buy
$ARE not worrying
$ARE PT?
$ARE This is how I feel everyday holding this gem.
$ARE i hate money so im buying
$ARE buy bitches
$ARE whats the target for Friday close?
$ARE the price is wrong
$ARE called it