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
2019-08-08 145.33 147.00 144.94 146.49 37,771
2019-08-07 143.85 145.48 143.18 144.35 22,625
2019-08-06 142.78 145.13 142.78 143.87 23,815
2019-08-05 141.96 143.55 141.03 143.01 38,246
2019-08-02 145.14 145.43 144.56 144.70 20,551
2019-08-01 146.33 146.78 145.35 145.58 27,185
2019-07-31 147.13 148.54 145.99 147.12 31,889
2019-07-30 149.44 150.05 146.91 147.97 54,876
2019-07-29 144.67 145.32 143.75 144.03 17,564
2019-07-26 143.34 143.65 142.73 143.54 25,128
2019-07-25 142.74 143.47 142.70 143.37 15,055
2019-07-24 142.705 143.25 142.26 142.92 18,696
2019-07-23 140.37 142.56 140.37 142.28 21,361
2019-07-22 141.06 142.04 140.84 141.09 19,710
2019-07-19 143.52 143.52 141.55 141.95 27,147
2019-07-18 142.40 144.21 142.40 143.91 19,066
2019-07-17 142.92 143.16 142.00 143.08 23,939
2019-07-16 144.04 144.04 142.99 143.03 23,956
2019-07-15 146.07 146.07 145.12 145.12 20,260
2019-07-12 145.01 146.00 145.01 145.60 25,001
2019-07-11 147.62 147.62 145.17 145.17 39,992
2019-07-10 149.17 149.80 148.33 149.00 30,012
2019-07-09 145.95 147.91 145.88 147.75 33,930
2019-07-08 145.80 146.79 145.38 145.73 23,465
2019-07-05 143.32 145.36 143.08 144.72 16,894
2019-07-03 145.12 145.77 145.02 145.77 12,860
2019-07-02 144.22 144.34 143.65 144.34 29,799
2019-07-01 141.64 143.38 141.25 143.34 37,778
2019-06-28 140.71 141.99 140.71 140.95 38,814
2019-06-27 140.00 140.34 138.93 140.14 45,989

» 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.