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
2019-05-23 144.65 144.99 143.385 143.62 27,576
2019-05-22 145.82 145.995 145.31 145.62 14,876
2019-05-21 146.30 146.79 145.93 146.03 21,010
2019-05-20 146.07 146.23 144.29 144.63 12,115
2019-05-17 146.09 146.70 145.88 146.13 15,428
2019-05-16 146.58 147.49 146.37 146.37 29,946
2019-05-15 144.75 146.10 144.56 145.735 27,408
2019-05-14 143.73 144.37 143.62 144.08 31,079
2019-05-13 142.35 143.02 142.30 142.76 25,472
2019-05-10 141.27 142.78 140.85 142.36 14,331
2019-05-09 139.20 140.98 139.20 140.95 27,317
2019-05-08 140.62 140.81 139.83 140.34 16,234
2019-05-07 140.38 141.10 138.885 139.56 16,422
2019-05-06 141.38 142.36 140.88 142.08 12,731
2019-05-03 140.98 142.96 140.71 142.47 14,087
2019-05-02 142.82 142.96 141.16 141.37 14,669
2019-05-01 143.39 143.625 141.66 141.94 22,619
2019-04-30 141.79 143.00 141.65 142.30 31,032
2019-04-29 142.23 142.76 140.91 141.09 16,083
2019-04-26 143.22 143.44 142.67 143.15 9,119
2019-04-25 142.36 143.01 141.71 142.65 13,347
2019-04-24 141.85 142.415 141.19 142.415 12,429
2019-04-23 139.58 140.80 139.40 140.65 12,803
2019-04-22 137.56 137.88 136.21 137.50 27,701
2019-04-18 136.93 139.82 136.66 138.90 58,350
2019-04-17 138.205 138.42 136.47 136.69 54,970
2019-04-16 142.56 142.56 138.34 139.09 37,623
2019-04-15 143.30 143.73 143.07 143.66 13,375
2019-04-12 143.13 144.23 142.54 144.00 21,248
2019-04-11 143.85 143.93 143.07 143.62 15,289

» 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.