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
2018-05-25 123.84 124.25 123.36 123.56 14,519
2018-05-24 125.79 125.79 123.05 123.66 31,289
2018-05-23 123.99 126.21 123.99 125.78 18,767
2018-05-22 123.48 124.06 122.91 123.76 23,667
2018-05-21 121.82 123.78 120.85 123.51 26,074
2018-05-18 121.76 121.76 120.61 121.19 20,032
2018-05-17 122.16 122.71 121.69 121.76 24,217
2018-05-16 124.46 124.54 122.46 122.79 21,541
2018-05-15 126.02 126.02 123.82 124.02 20,978
2018-05-14 128.09 128.09 126.40 126.71 13,047
2018-05-11 129.55 129.81 127.985 127.985 20,495
2018-05-10 130.23 130.23 128.90 129.27 19,435
2018-05-09 128.23 129.87 128.23 129.86 14,739
2018-05-08 129.23 129.23 127.90 128.27 20,485
2018-05-07 129.02 129.77 128.35 129.77 15,280
2018-05-04 126.33 128.86 126.33 128.62 23,446
2018-05-03 127.20 127.59 126.23 126.66 41,384
2018-05-02 128.52 128.90 126.36 127.42 85,153
2018-05-01 125.61 130.46 125.61 130.06 64,029
2018-04-30 124.86 125.09 124.24 124.44 27,661
2018-04-27 123.21 125.29 123.21 124.87 15,929
2018-04-26 122.24 124.20 122.24 123.12 17,115
2018-04-25 121.10 122.12 120.88 121.72 14,293
2018-04-24 121.74 122.25 120.91 121.61 17,799
2018-04-23 121.12 121.91 120.87 121.44 9,646
2018-04-20 122.275 122.60 121.17 121.17 9,573
2018-04-19 123.64 123.64 121.30 122.35 14,567
2018-04-18 124.52 125.24 124.33 124.33 19,871
2018-04-17 122.89 125.32 122.89 124.40 25,839
2018-04-16 122.055 123.44 122.055 123.07 14,961

» 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.