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
2019-01-18 124.01 124.46 123.22 123.93 40,948
2019-01-17 122.44 122.55 121.46 122.53 29,403
2019-01-16 121.50 122.23 120.57 121.88 29,959
2019-01-15 119.74 120.83 119.74 120.83 26,448
2019-01-14 119.73 120.13 118.95 119.28 26,006
2019-01-11 119.25 120.24 119.00 120.24 30,648
2019-01-10 117.58 119.58 117.36 119.16 25,699
2019-01-09 116.36 117.49 115.85 117.21 37,173
2019-01-08 114.69 117.03 114.69 116.68 29,811
2019-01-07 114.62 115.29 113.61 113.80 35,382
2019-01-04 112.98 114.54 112.98 113.60 21,027
2019-01-03 112.50 113.99 111.23 112.37 31,302
2019-01-02 112.84 112.95 110.71 111.39 33,517
2018-12-31 113.62 114.71 112.81 114.71 27,101
2018-12-28 114.61 114.79 112.28 113.40 35,218
2018-12-27 112.77 114.40 110.98 113.85 34,016
2018-12-26 111.01 113.66 109.21 113.54 33,511
2018-12-24 114.70 115.12 110.33 110.34 22,649
2018-12-21 117.63 118.61 115.435 115.75 45,825
2018-12-20 119.66 120.06 117.09 117.09 39,390
2018-12-19 120.00 121.29 119.27 120.01 83,245
2018-12-18 119.91 120.94 119.22 120.39 50,689
2018-12-17 123.00 123.00 118.73 118.82 63,776
2018-12-14 122.34 123.15 121.16 122.50 40,092
2018-12-13 122.29 124.29 122.29 123.18 45,813
2018-12-12 125.85 125.85 121.37 121.37 42,592
2018-12-11 127.03 127.58 124.65 124.65 45,191
2018-12-10 125.41 126.56 124.01 126.00 44,332
2018-12-07 125.74 127.22 125.28 126.31 35,335
2018-12-06 123.61 126.91 121.77 126.91 89,565

» 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.