Below is the stock price history for Alexandria Real Estate Eq ARE. Data is recorded each day for the historical open, high, low, close and volume. The Alexandria Real Estate Eq stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.
Alexandria Real Estate Eq Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2018-05-25 | 123.84 | 124.25 | 123.36 | 123.56 | 14,519 |
| 2018-05-24 | 125.79 | 125.79 | 123.05 | 123.66 | 31,289 |
| 2018-05-23 | 123.99 | 126.21 | 123.99 | 125.78 | 18,767 |
| 2018-05-22 | 123.48 | 124.06 | 122.91 | 123.76 | 23,667 |
| 2018-05-21 | 121.82 | 123.78 | 120.85 | 123.51 | 26,074 |
| 2018-05-18 | 121.76 | 121.76 | 120.61 | 121.19 | 20,032 |
| 2018-05-17 | 122.16 | 122.71 | 121.69 | 121.76 | 24,217 |
| 2018-05-16 | 124.46 | 124.54 | 122.46 | 122.79 | 21,541 |
| 2018-05-15 | 126.02 | 126.02 | 123.82 | 124.02 | 20,978 |
| 2018-05-14 | 128.09 | 128.09 | 126.40 | 126.71 | 13,047 |
| 2018-05-11 | 129.55 | 129.81 | 127.985 | 127.985 | 20,495 |
| 2018-05-10 | 130.23 | 130.23 | 128.90 | 129.27 | 19,435 |
| 2018-05-09 | 128.23 | 129.87 | 128.23 | 129.86 | 14,739 |
| 2018-05-08 | 129.23 | 129.23 | 127.90 | 128.27 | 20,485 |
| 2018-05-07 | 129.02 | 129.77 | 128.35 | 129.77 | 15,280 |
| 2018-05-04 | 126.33 | 128.86 | 126.33 | 128.62 | 23,446 |
| 2018-05-03 | 127.20 | 127.59 | 126.23 | 126.66 | 41,384 |
| 2018-05-02 | 128.52 | 128.90 | 126.36 | 127.42 | 85,153 |
| 2018-05-01 | 125.61 | 130.46 | 125.61 | 130.06 | 64,029 |
| 2018-04-30 | 124.86 | 125.09 | 124.24 | 124.44 | 27,661 |
| 2018-04-27 | 123.21 | 125.29 | 123.21 | 124.87 | 15,929 |
| 2018-04-26 | 122.24 | 124.20 | 122.24 | 123.12 | 17,115 |
| 2018-04-25 | 121.10 | 122.12 | 120.88 | 121.72 | 14,293 |
| 2018-04-24 | 121.74 | 122.25 | 120.91 | 121.61 | 17,799 |
| 2018-04-23 | 121.12 | 121.91 | 120.87 | 121.44 | 9,646 |
| 2018-04-20 | 122.275 | 122.60 | 121.17 | 121.17 | 9,573 |
| 2018-04-19 | 123.64 | 123.64 | 121.30 | 122.35 | 14,567 |
| 2018-04-18 | 124.52 | 125.24 | 124.33 | 124.33 | 19,871 |
| 2018-04-17 | 122.89 | 125.32 | 122.89 | 124.40 | 25,839 |
| 2018-04-16 | 122.055 | 123.44 | 122.055 | 123.07 | 14,961 |
» More Alexandria Real Estate Eq Stock Price History
To see other companies like Alexandria Real Estate Eq (ARE), view our stock market today for news, and other data.
