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
2021-05-10 180.52 181.69 179.30 179.34 6,032
2021-05-07 178.33 178.95 177.45 177.99 8,669
2021-05-06 175.71 176.85 175.34 176.22 15,846
2021-05-05 177.08 177.50 175.45 176.10 16,864
2021-05-04 180.78 181.215 180.35 180.67 9,212
2021-05-03 180.21 180.77 179.88 180.15 10,172
2021-04-30 180.17 181.33 179.985 181.18 15,830
2021-04-29 179.58 180.50 179.40 180.03 6,354
2021-04-28 177.81 179.08 177.75 178.50 13,508
2021-04-27 178.12 178.68 177.87 177.94 20,175
2021-04-26 180.29 180.37 178.73 179.33 14,092
2021-04-23 178.08 179.58 177.62 179.22 10,961
2021-04-22 179.82 179.82 178.72 179.10 9,507
2021-04-21 180.32 180.85 179.77 179.98 11,309
2021-04-20 178.78 179.28 177.89 179.21 16,784
2021-04-19 175.61 176.40 175.29 176.33 15,966
2021-04-16 174.87 176.01 174.87 175.79 12,908
2021-04-15 172.67 174.02 172.56 173.85 11,435
2021-04-14 171.66 171.96 170.84 171.19 10,952
2021-04-13 170.59 171.79 170.15 171.18 22,771
2021-04-12 168.23 169.22 167.77 169.06 13,605
2021-04-09 169.11 169.11 168.03 168.20 12,772
2021-04-08 170.17 170.35 169.29 169.29 10,193
2021-04-07 170.37 170.55 169.85 169.99 14,646
2021-04-06 171.47 172.21 170.46 170.94 23,056
2021-04-05 170.90 171.08 168.91 170.70 12,680
2021-04-02 169.79 169.79 169.79 169.79 19,555
2021-04-01 167.33 169.35 165.97 169.35 17,027
2021-03-31 165.77 166.23 164.82 164.82 15,570
2021-03-30 167.24 167.37 165.95 166.22 14,403

» 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.