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
2019-07-18 142.40 144.21 142.40 143.91 19,066
2019-07-17 142.92 143.16 142.00 143.08 23,939
2019-07-16 144.04 144.04 142.99 143.03 23,956
2019-07-15 146.07 146.07 145.12 145.12 20,260
2019-07-12 145.01 146.00 145.01 145.60 25,001
2019-07-11 147.62 147.62 145.17 145.17 39,992
2019-07-10 149.17 149.80 148.33 149.00 30,012
2019-07-09 145.95 147.91 145.88 147.75 33,930
2019-07-08 145.80 146.79 145.38 145.73 23,465
2019-07-05 143.32 145.36 143.08 144.72 16,894
2019-07-03 145.12 145.77 145.02 145.77 12,860
2019-07-02 144.22 144.34 143.65 144.34 29,799
2019-07-01 141.64 143.38 141.25 143.34 37,778
2019-06-28 140.71 141.99 140.71 140.95 38,814
2019-06-27 140.00 140.34 138.93 140.14 45,989
2019-06-26 138.24 140.27 137.62 138.95 71,380
2019-06-25 145.93 145.96 141.98 141.98 47,533
2019-06-24 144.99 145.98 144.92 145.50 80,609
2019-06-21 145.36 145.97 145.06 145.46 183,376
2019-06-20 149.83 150.56 149.71 149.85 44,977
2019-06-19 148.57 150.01 148.06 150.01 43,902
2019-06-18 149.38 149.46 147.60 148.79 32,435
2019-06-17 150.83 150.83 148.93 149.00 63,194
2019-06-14 152.55 152.78 151.03 151.46 17,782
2019-06-13 152.32 152.75 151.92 152.27 10,868
2019-06-12 151.30 152.65 151.29 152.14 16,039
2019-06-11 149.61 150.87 149.30 150.87 17,544
2019-06-10 149.95 150.54 149.42 150.51 18,022
2019-06-07 151.51 152.04 150.72 151.00 24,760
2019-06-06 150.40 150.99 149.70 150.79 21,647

» 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.