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.

DateOpenCloseChangeLowHighVolume
2022-05-16166.78164.95↓$1.83 (-1.10%)164.17167.24700.02K
2022-05-13163.81166.45↑$2.64 (1.61%)161.32166.541.40M
2022-05-12161.39161.96↑$0.57 (0.35%)159.85163.621.34M
2022-05-11163.13161.72↓$1.41 (-0.86%)161.55166.601.34M
2022-05-10169.27163.16↓$6.11 (-3.61%)162.66171.311.14M
2022-05-09174.75167.27↓$7.48 (-4.28%)166.62175.491.24M
2022-05-06178.82176.68↓$2.14 (-1.20%)174.76178.91727.45K
2022-05-05183.61179.18↓$4.43 (-2.41%)177.37184.68812.33K
2022-05-04180.69184.31↑$3.62 (2.00%)178.92184.68673.96K
2022-05-03179.18180.51↑$1.33 (0.74%)177.78182.15831.80K
2022-05-02182.04178.15↓$3.89 (-2.14%)174.01182.931.07M
2022-04-29189.44182.16↓$7.28 (-3.84%)181.71189.821.38M
2022-04-28188.45190.44↑$1.99 (1.06%)187.41190.92778.27K
2022-04-27190.18187.38↓$2.80 (-1.47%)187.35191.400.94M
2022-04-26190.00190.60↑$0.60 (0.32%)189.94194.460.91M
2022-04-25195.70193.00↓$2.70 (-1.38%)190.62195.981.26M
2022-04-22199.21195.78↓$3.43 (-1.72%)195.78199.82735.13K
2022-04-21202.06199.66↓$2.40 (-1.19%)199.59203.390.92M
2022-04-20197.94200.99↑$3.05 (1.54%)197.83201.51581.99K
2022-04-19195.44197.55↑$2.11 (1.08%)193.65198.13620.12K
2022-04-18196.49194.15↓$2.34 (-1.19%)193.35196.99467.25K
2022-04-14198.88196.18↓$2.70 (-1.36%)195.86199.83797.60K
2022-04-13197.66198.30↑$0.64 (0.32%)195.87198.90715.99K
2022-04-12198.59197.44↓$1.15 (-0.58%)195.33199.34857.78K
2022-04-11202.89198.55↓$4.34 (-2.14%)197.21202.890.95M
2022-04-08203.48202.89↓$0.59 (-0.29%)200.78203.84536.14K
2022-04-07205.70203.56↓$2.14 (-1.04%)202.17206.24532.38K
2022-04-06201.70206.25↑$4.55 (2.26%)200.99206.65758.76K
2022-04-05202.56202.74↑$0.18 (0.09%)202.20206.50802.71K
2022-04-04205.50203.10↓$2.40 (-1.17%)202.00206.85486.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$ARE This is how I feel everyday holding this gem.

0 Like Report
dogefan77

$ARE whats the target for Friday close?

0 Like Report