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
2018-08-20 130.06 130.06 128.285 128.47 16,211
2018-08-17 128.81 129.77 128.81 129.72 13,959
2018-08-16 126.68 129.00 126.68 128.51 30,846
2018-08-15 124.63 126.76 124.59 126.68 17,378
2018-08-14 123.93 124.86 123.27 124.48 21,341
2018-08-13 125.35 125.35 124.25 124.29 17,094
2018-08-10 126.28 126.52 125.06 125.33 19,405
2018-08-09 125.97 126.92 125.97 126.60 7,285
2018-08-08 127.55 127.55 126.71 126.98 12,299
2018-08-07 127.15 127.68 127.02 127.54 14,440
2018-08-06 127.17 128.29 127.04 128.16 23,071
2018-08-03 125.51 127.46 125.51 127.42 17,773
2018-08-02 127.87 128.11 126.06 126.06 16,846
2018-08-01 126.05 128.07 125.82 128.05 29,687
2018-07-31 123.26 128.29 123.26 127.20 47,589
2018-07-30 122.48 122.90 121.67 122.78 22,484
2018-07-27 122.73 122.99 122.28 122.54 21,057
2018-07-26 124.01 124.14 122.96 123.25 9,629
2018-07-25 122.61 123.87 122.61 123.44 17,422
2018-07-24 122.90 123.35 122.54 123.03 13,947
2018-07-23 124.64 124.64 122.99 123.63 14,838
2018-07-20 126.29 126.29 124.29 124.69 14,447
2018-07-19 125.20 127.58 125.20 126.85 17,012
2018-07-18 125.97 126.16 124.65 125.69 10,611
2018-07-17 126.87 127.17 125.625 125.77 15,115
2018-07-16 127.53 127.53 126.38 126.96 17,066
2018-07-13 127.73 128.58 127.73 127.84 12,314
2018-07-12 128.08 128.34 127.35 127.94 21,603
2018-07-11 127.63 128.28 127.60 128.18 19,955
2018-07-10 127.75 128.18 127.28 127.56 15,520

» 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.