Historical Data for Alexandria Real Estate Equities Inc. (ARE)

$ 164.40   0.26 (+0.16%) Volume: 228.14k 1:58 PM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 164.81 166.17 164.33 164.40 228.14k 0.26 0.16% 164.40 37.69m 4,584
11/20/20 163.87 164.87 162.88 164.14 522.24k 0.40 0.24% 164.14 85.63m 9,602
11/19/20 162.07 163.94 160.66 163.74 475.18k 1.21 0.74% 163.74 77.52m 10,061
11/18/20 165.43 167.065 162.52 162.53 553.53k -2.76 -1.67% 162.53 90.89m 11,322
11/17/20 164.77 165.44 163.41 165.29 549.68k -0.04 -0.02% 165.29 90.67m 10,631
11/16/20 166.705 167.19 161.63 165.33 853.52k 0.96 0.58% 165.33 140.56m 11,764
11/13/20 161.60 164.76 161.54 164.37 715.43k 3.00 1.86% 164.37 117.08m 10,566
11/12/20 162.57 163.18 159.92 161.37 826.62k -1.38 -0.85% 161.37 133.36m 11,256
11/11/20 162.325 163.575 160.705 162.75 896.63k 0.99 0.61% 162.75 145.74m 10,487
11/10/20 154.51 161.88 153.615 161.76 1.42m 7.69 4.99% 161.76 227.62m 16,314
11/09/20 164.68 169.47 153.65 154.07 1.73m -3.05 -1.94% 154.07 275.7m 25,125
11/06/20 157.92 159.68 156.44 157.12 1.07m -1.27 -0.80% 157.12 168.22m 11,258
11/05/20 159.60 159.915 157.34 158.39 612.54k -0.25 -0.16% 158.39 97.19m 12,790
11/04/20 156.61 160.10 156.11 158.64 1.14m 2.89 1.86% 158.64 180.87m 13,597
11/03/20 156.26 157.23 154.89 155.75 908.45k 0.83 0.54% 155.75 141.53m 15,688
11/02/20 152.96 154.92 152.30 154.92 1.1m 3.40 2.24% 154.92 170.26m 16,179
10/30/20 151.09 152.45 150.08 151.52 832.81k 0.01 0.01% 151.52 126.06m 11,651
10/29/20 152.60 153.85 150.395 151.51 618.27k -0.66 -0.43% 151.51 93.84m 9,846
10/28/20 153.41 154.75 152.02 152.17 902.08k -3.99 -2.56% 152.17 138.03m 13,369
10/27/20 156.45 158.58 154.07 156.16 811.25k -0.67 -0.43% 156.16 127.17m 13,659
10/26/20 159.27 159.85 155.83 156.83 823.66k -3.71 -2.31% 156.83 129.24m 10,649
10/23/20 161.25 161.42 159.80 160.54 387.18k 0.38 0.24% 160.54 62.13m 5,898