ARE Quote, Trading Chart, Alexandria Real Estate Equities Inc.
Stock Information
| Company Name: |
Alexandria Real Estate Equities Inc. |
| Stock Symbol: |
ARE |
| Market: |
NYSE |
| Website: |
are.com |
Get ARE Alerts
News, Short Squeeze, Breakout and More Instantly...
ARE Quote
| Last: | $116.8 |
| Change Percent: | -0.11% |
| Open: | $117.22 |
| Previous Close: | $116.8 |
| High: | $118.0629 |
| Low: | $116.335 |
| Volume: | 534,360 |
| Last Trade Date Time: | 07/05/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
ARE Chart
Last Twenty Trading Days
| Date: | 2024-07-05 |
| Open: | $117.22 |
| Close: | $116.8 |
| High: | $118.0629 |
| Low: | $116.335 |
| Volume: | 534,360 |
| Date: | 2024-07-04 |
| Open: | $117.27 |
| Close: | $117.09 |
| High: | $118.72 |
| Low: | $117.09 |
| Volume: | 373,079 |
| Date: | 2024-07-03 |
| Open: | $117.27 |
| Close: | $117.09 |
| High: | $118.72 |
| Low: | $117.09 |
| Volume: | 373,079 |
| Date: | 2024-07-02 |
| Open: | $116.25 |
| Close: | $117.06 |
| High: | $117.18 |
| Low: | $115.66 |
| Volume: | 731,731 |
| Date: | 2024-07-01 |
| Open: | $116.29 |
| Close: | $115.81 |
| High: | $117.69 |
| Low: | $114.8 |
| Volume: | 742,180 |
| Date: | 2024-06-28 |
| Open: | $115.76 |
| Close: | $116.97 |
| High: | $117.1 |
| Low: | $115.03 |
| Volume: | 1,097,279 |
| Date: | 2024-06-27 |
| Open: | $114.3187 |
| Close: | $115.09 |
| High: | $115.1197 |
| Low: | $113.3892 |
| Volume: | 562,497 |
| Date: | 2024-06-26 |
| Open: | $115.37 |
| Close: | $115.68 |
| High: | $116.36 |
| Low: | $115.14 |
| Volume: | 588,545 |
| Date: | 2024-06-25 |
| Open: | $117.67 |
| Close: | $116.27 |
| High: | $118.47 |
| Low: | $115 |
| Volume: | 702,138 |
| Date: | 2024-06-24 |
| Open: | $117 |
| Close: | $118.03 |
| High: | $118.69 |
| Low: | $116.43 |
| Volume: | 840,932 |
| Date: | 2024-06-21 |
| Open: | $115.67 |
| Close: | $116.56 |
| High: | $116.66 |
| Low: | $115.185 |
| Volume: | 1,936,393 |
| Date: | 2024-06-20 |
| Open: | $115.21 |
| Close: | $115.34 |
| High: | $116.215 |
| Low: | $114.77 |
| Volume: | 758,201 |
| Date: | 2024-06-19 |
| Open: | $115.37 |
| Close: | $115.67 |
| High: | $116.235 |
| Low: | $114.63 |
| Volume: | 667,443 |
| Date: | 2024-06-18 |
| Open: | $115.37 |
| Close: | $115.67 |
| High: | $116.235 |
| Low: | $114.63 |
| Volume: | 667,443 |
| Date: | 2024-06-17 |
| Open: | $115.7 |
| Close: | $115.17 |
| High: | $116.4 |
| Low: | $114.69 |
| Volume: | 780,285 |
| Date: | 2024-06-14 |
| Open: | $116.21 |
| Close: | $116.32 |
| High: | $117.39 |
| Low: | $115.63 |
| Volume: | 495,543 |
| Date: | 2024-06-13 |
| Open: | $116.1 |
| Close: | $117.08 |
| High: | $118.2 |
| Low: | $115.02 |
| Volume: | 616,589 |
| Date: | 2024-06-12 |
| Open: | $117.44 |
| Close: | $115.73 |
| High: | $119.33 |
| Low: | $115.31 |
| Volume: | 928,318 |
| Date: | 2024-06-11 |
| Open: | $113.5 |
| Close: | $113.56 |
| High: | $114.58 |
| Low: | $113.42 |
| Volume: | 859,066 |
| Date: | 2024-06-10 |
| Open: | $113.85 |
| Close: | $113.92 |
| High: | $115.105 |
| Low: | $112.77 |
| Volume: | 781,893 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.