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
2018-11-20 122.10 122.28 120.35 120.98 49,533
2018-11-19 123.88 123.88 121.55 121.99 41,084
2018-11-16 121.33 122.67 121.33 122.59 31,040
2018-11-15 122.38 122.38 120.97 121.46 14,644
2018-11-14 124.08 124.24 123.12 123.84 22,368
2018-11-13 124.04 124.20 122.47 123.49 21,715
2018-11-12 124.12 125.95 123.89 123.89 17,113
2018-11-09 124.52 125.47 124.01 124.57 24,607
2018-11-08 124.89 125.58 124.00 124.87 15,139
2018-11-07 123.58 125.37 123.29 125.33 16,405
2018-11-06 122.31 124.10 122.31 123.23 21,379
2018-11-05 121.44 123.03 121.44 122.50 27,441
2018-11-02 121.52 121.52 118.98 120.20 26,788
2018-11-01 122.80 123.38 121.96 121.96 34,287
2018-10-31 121.76 123.79 121.67 122.76 26,110
2018-10-30 127.12 128.22 123.30 123.92 60,553
2018-10-29 122.90 123.19 121.98 122.89 18,355
2018-10-26 122.17 122.28 120.62 121.67 25,745
2018-10-25 123.70 125.24 123.40 124.48 17,291
2018-10-24 122.92 124.45 122.49 123.32 26,561
2018-10-23 119.96 122.98 119.66 122.44 22,007
2018-10-22 121.84 122.58 120.68 120.70 12,775
2018-10-19 122.10 122.69 121.80 122.41 14,784
2018-10-18 123.59 123.59 121.72 121.92 21,551
2018-10-17 122.25 123.10 121.73 122.72 17,104
2018-10-16 122.42 123.77 122.14 123.51 35,504
2018-10-15 121.42 122.75 121.25 121.43 50,486
2018-10-12 121.05 121.15 119.24 120.50 35,905
2018-10-11 124.57 124.68 119.51 120.44 35,215
2018-10-10 125.44 126.28 125.03 125.03 35,939

» 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.