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
2019-10-18 154.95 156.10 154.66 155.91 12,814
2019-10-17 155.50 155.79 154.87 155.62 13,060
2019-10-16 154.05 155.37 154.05 155.37 33,549
2019-10-15 152.02 153.12 151.745 153.12 27,414
2019-10-14 152.83 153.77 152.83 153.77 9,787
2019-10-11 154.35 155.02 154.17 154.17 16,391
2019-10-10 153.68 154.48 153.61 154.42 16,998
2019-10-09 153.31 154.15 153.24 153.67 22,195
2019-10-08 152.90 154.70 152.88 153.52 18,351
2019-10-07 153.90 155.56 153.90 154.05 22,356
2019-10-04 155.31 155.60 154.35 154.80 41,638
2019-10-03 152.99 154.07 152.99 153.84 19,267
2019-10-02 151.64 152.11 150.75 151.81 25,725
2019-10-01 151.84 153.28 151.84 152.97 15,557
2019-09-30 153.04 154.37 152.93 154.35 14,159
2019-09-27 154.47 154.80 151.36 152.87 51,480
2019-09-26 154.40 155.97 154.32 155.31 15,294
2019-09-25 152.98 153.96 152.32 153.90 12,231
2019-09-24 154.44 154.44 152.40 153.08 24,018
2019-09-23 154.04 154.32 153.70 153.76 13,497
2019-09-20 153.98 155.16 153.48 153.58 23,702
2019-09-19 153.88 154.88 153.79 154.08 19,326
2019-09-18 152.87 153.17 151.855 152.70 15,632
2019-09-17 153.83 154.09 152.89 153.90 22,166
2019-09-16 151.84 153.18 151.38 153.18 22,746
2019-09-13 153.79 153.86 151.06 151.62 17,865
2019-09-12 152.89 153.81 152.85 153.37 29,156
2019-09-11 151.00 152.70 150.79 152.12 21,153
2019-09-10 150.175 151.49 149.75 151.38 27,955
2019-09-09 151.99 152.90 151.90 152.71 30,580

» 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.