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
2021-04-16 174.87 176.01 174.87 175.79 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
2021-03-29 165.82 169.79 165.82 169.63 31,858
2021-03-26 168.22 169.61 166.87 168.29 48,715
2021-03-25 165.62 169.25 165.08 169.25 18,901
2021-03-24 166.37 168.52 166.37 166.80 11,138
2021-03-23 166.93 168.22 165.49 165.51 16,055
2021-03-22 166.16 167.05 165.56 166.52 13,164
2021-03-19 168.06 169.21 166.15 166.15 22,082
2021-03-18 167.145 168.97 166.68 168.49 9,540
2021-03-17 167.08 168.97 167.08 168.68 9,697
2021-03-16 167.99 169.23 166.78 169.23 15,005
2021-03-15 164.72 166.65 164.31 165.82 26,390
2021-03-12 162.25 163.53 161.90 163.53 20,173
2021-03-11 162.10 163.47 161.27 162.00 19,659
2021-03-10 163.10 163.37 161.68 161.95 46,902
2021-03-09 161.655 163.89 161.655 163.33 49,532
2021-03-08 158.715 161.62 157.21 160.61 29,288

» 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.