ALEXANDRIA REAL ESTATE EQ Historical Stock Price

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

DateOpenHighLowCloseVolume
2018-02-21 120.31 120.995 118.42 118.76 27,495
2018-02-20 122.83 123.52 120.86 120.95 24,820
2018-02-16 122.42 123.12 121.90 122.82 24,381
2018-02-15 120.77 121.74 120.35 121.63 19,798
2018-02-14 119.07 120.39 118.25 120.07 23,876
2018-02-13 119.37 120.79 117.92 120.57 45,232
2018-02-12 117.81 119.59 115.47 119.14 44,032
2018-02-09 115.41 118.58 114.68 118.58 57,563
2018-02-08 118.36 120.29 115.39 115.43 37,909
2018-02-07 118.00 120.79 118.00 119.49 35,008
2018-02-06 118.00 119.72 116.59 118.62 49,285
2018-02-05 123.50 124.29 119.86 119.86 28,626
2018-02-02 123.36 125.37 123.24 123.62 26,279
2018-02-01 129.89 129.89 125.24 125.38 32,736
2018-01-31 126.28 129.35 126.14 129.35 38,862
2018-01-30 125.44 126.05 123.38 125.91 35,920
2018-01-29 125.99 125.99 124.20 124.56 20,827
2018-01-26 126.99 127.07 125.58 126.31 17,872
2018-01-25 126.52 127.09 126.08 126.83 19,943
2018-01-24 127.52 127.91 126.06 126.58 28,551
2018-01-23 127.13 127.65 126.94 127.52 23,279
2018-01-22 125.66 127.30 125.56 127.15 16,024
2018-01-19 125.31 125.94 125.19 125.88 21,023
2018-01-18 125.19 125.80 124.63 125.40 31,146
2018-01-17 125.99 125.99 124.70 125.50 41,097
2018-01-16 125.67 126.53 124.94 125.07 19,347
2018-01-12 124.985 125.22 123.63 125.115 29,459
2018-01-11 126.04 126.43 125.00 125.22 42,455
2018-01-10 125.46 125.60 124.68 125.11 44,167
2018-01-09 127.20 127.20 126.10 126.14 30,995

» 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.