NYSE - Delayed Quote USD

Alexandria Real Estate Equities, Inc. (ARE)

119.65 +0.16 (+0.13%)
At close: 4:00 PM EDT
117.46 -2.19 (-1.83%)
After hours: 5:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 118.15 119.82 116.89 119.65 119.65 829,581
Apr 23, 2024 121.29 123.20 119.29 119.49 119.49 1,239,800
Apr 22, 2024 116.36 118.86 115.72 118.57 118.57 1,050,300
Apr 19, 2024 117.22 118.45 115.06 115.69 115.69 951,600
Apr 18, 2024 117.20 117.48 114.66 116.51 116.51 1,137,200
Apr 17, 2024 117.29 118.36 116.41 116.45 116.45 611,500
Apr 16, 2024 118.50 118.50 116.16 116.99 116.99 778,100
Apr 15, 2024 123.51 123.85 118.42 119.18 119.18 572,800
Apr 12, 2024 123.60 123.62 121.24 121.84 121.84 535,300
Apr 11, 2024 123.83 124.70 121.88 123.90 123.90 691,600
Apr 10, 2024 124.57 124.71 121.72 122.76 122.76 689,800
Apr 9, 2024 127.25 129.81 127.23 129.60 129.60 724,700
Apr 8, 2024 125.50 126.90 125.35 126.71 126.71 716,800
Apr 5, 2024 121.28 124.82 121.00 124.58 124.58 551,100
Apr 4, 2024 125.18 125.96 122.28 122.51 122.51 654,400
Apr 3, 2024 123.82 124.09 122.35 123.50 123.50 614,100
Apr 2, 2024 123.93 124.68 122.69 123.97 123.97 723,000
Apr 1, 2024 129.34 129.34 125.23 125.50 125.50 616,200
Mar 28, 2024 128.45 129.65 128.36 128.91 128.91 812,300
Mar 27, 2024 1.27 Dividend
Mar 27, 2024 124.40 127.71 123.94 127.68 127.68 1,162,700
Mar 26, 2024 127.07 127.07 124.04 124.19 122.92 1,046,600
Mar 25, 2024 126.08 127.50 126.08 126.47 125.18 1,235,200
Mar 22, 2024 128.90 129.23 124.87 125.53 124.25 858,200
Mar 21, 2024 127.21 129.75 126.46 128.59 127.28 959,100
Mar 20, 2024 122.91 127.01 122.80 126.16 124.87 916,500
Mar 19, 2024 123.12 124.32 122.20 123.51 122.25 630,400
Mar 18, 2024 124.10 124.83 122.97 123.44 122.18 903,900
Mar 15, 2024 121.98 124.88 121.98 123.75 122.48 2,083,400
Mar 14, 2024 124.45 124.71 121.31 123.49 122.23 1,261,900
Mar 13, 2024 126.13 127.42 124.78 125.19 123.91 767,400
Mar 12, 2024 126.51 127.23 124.26 125.95 124.66 627,500
Mar 11, 2024 127.00 128.37 126.68 126.87 125.57 942,200
Mar 8, 2024 125.86 127.99 125.78 127.17 125.87 812,900
Mar 7, 2024 124.50 125.23 123.65 124.15 122.88 646,300
Mar 6, 2024 125.57 125.67 122.48 123.60 122.34 873,100
Mar 5, 2024 125.04 126.05 123.70 124.12 122.85 879,500
Mar 4, 2024 124.26 126.72 122.28 126.01 124.72 1,043,600
Mar 1, 2024 123.91 124.41 121.75 124.27 123.00 948,500
Feb 29, 2024 123.30 126.64 122.56 124.73 123.45 1,851,200
Feb 28, 2024 120.53 124.13 120.42 121.40 120.16 1,358,300
Feb 27, 2024 120.51 122.10 120.10 121.70 120.46 940,000
Feb 26, 2024 121.50 121.63 118.44 119.11 117.89 769,100
Feb 23, 2024 121.09 123.20 120.72 121.93 120.68 803,600
Feb 22, 2024 121.63 122.26 119.95 121.07 119.83 1,290,100
Feb 21, 2024 118.80 121.57 118.06 121.42 120.18 1,009,500
Feb 20, 2024 118.05 119.31 117.57 118.83 117.61 899,300
Feb 16, 2024 116.96 119.91 116.67 119.28 118.06 882,700
Feb 15, 2024 114.80 119.45 114.80 119.38 118.16 933,900
Feb 14, 2024 113.80 114.52 112.59 113.34 112.18 1,304,300
Feb 13, 2024 113.91 114.01 111.19 112.77 111.62 1,279,400
Feb 12, 2024 116.89 119.19 116.89 117.95 116.74 1,251,200
Feb 9, 2024 117.23 118.18 114.80 116.20 115.01 1,259,200
Feb 8, 2024 116.77 118.89 116.48 117.90 116.69 1,028,100
Feb 7, 2024 118.00 118.50 116.00 117.22 116.02 1,097,900
Feb 6, 2024 117.73 119.52 117.27 117.63 116.43 1,501,900
Feb 5, 2024 119.16 119.46 117.53 118.01 116.80 1,316,200
Feb 2, 2024 119.69 122.01 117.80 121.46 120.22 1,853,400
Feb 1, 2024 120.50 122.53 117.43 122.47 121.22 1,323,400
Jan 31, 2024 122.03 125.05 119.12 120.90 119.66 1,513,000
Jan 30, 2024 124.49 124.70 121.15 121.20 119.96 1,791,900
Jan 29, 2024 124.70 126.81 123.99 126.44 125.15 1,646,700
Jan 26, 2024 123.81 124.56 122.36 124.35 123.08 1,054,600
Jan 25, 2024 123.04 123.84 121.96 123.42 122.16 843,400
Jan 24, 2024 123.96 124.43 120.19 120.77 119.53 960,500
Jan 23, 2024 124.52 124.52 121.67 121.99 120.74 1,276,900
Jan 22, 2024 124.03 124.74 122.58 123.41 122.15 1,187,900
Jan 19, 2024 122.63 123.91 120.76 123.35 122.09 1,026,000
Jan 18, 2024 122.84 123.78 120.69 121.96 120.71 1,004,400
Jan 17, 2024 123.72 126.84 121.42 123.19 121.93 1,200,900
Jan 16, 2024 124.50 127.07 124.00 126.56 125.27 872,300
Jan 12, 2024 127.46 128.82 126.00 126.25 124.96 900,600
Jan 11, 2024 127.94 128.75 125.29 125.87 124.58 911,500
Jan 10, 2024 128.97 130.15 128.15 129.13 127.81 535,500
Jan 9, 2024 127.91 129.43 127.24 128.34 127.03 630,000
Jan 8, 2024 126.51 130.40 126.45 129.75 128.42 909,400
Jan 5, 2024 124.19 127.78 123.07 126.51 125.22 840,800
Jan 4, 2024 124.58 126.87 123.23 125.67 124.38 844,800
Jan 3, 2024 126.97 126.97 122.79 125.35 124.07 1,091,900
Jan 2, 2024 127.00 131.36 126.00 129.31 127.99 964,900
Dec 29, 2023 127.99 129.39 126.64 126.77 125.47 1,000,000
Dec 28, 2023 1.27 Dividend
Dec 28, 2023 127.34 128.97 127.20 128.90 127.58 689,000
Dec 27, 2023 129.00 129.54 128.04 129.27 126.69 718,700
Dec 26, 2023 128.00 129.89 127.65 129.11 126.53 631,700
Dec 22, 2023 129.65 131.44 126.94 127.75 125.20 1,016,500
Dec 21, 2023 128.29 129.63 127.25 128.89 126.32 905,800
Dec 20, 2023 129.52 131.82 126.37 126.48 123.96 1,541,700
Dec 19, 2023 130.18 130.31 128.40 129.54 126.96 1,180,900
Dec 18, 2023 131.06 131.12 128.67 129.09 126.51 1,397,200
Dec 15, 2023 132.76 133.51 128.34 130.14 127.54 3,002,800
Dec 14, 2023 129.59 135.45 129.59 134.45 131.77 3,055,200
Dec 13, 2023 117.03 126.22 116.77 125.55 123.05 2,254,500
Dec 12, 2023 117.89 119.25 116.15 116.94 114.61 1,539,100
Dec 11, 2023 118.88 119.65 117.91 119.44 117.06 944,900
Dec 8, 2023 121.69 121.69 118.65 119.44 117.06 1,259,000
Dec 7, 2023 121.65 124.27 120.73 121.96 119.53 1,693,900
Dec 6, 2023 121.15 123.90 120.87 121.83 119.40 1,819,000
Dec 5, 2023 119.10 119.97 118.34 119.71 117.32 1,671,700
Dec 4, 2023 117.58 120.42 117.24 119.89 117.50 1,789,700
Dec 1, 2023 109.52 118.55 108.87 118.14 115.78 3,032,700
Nov 30, 2023 109.01 109.92 108.21 109.40 107.22 1,507,500
Nov 29, 2023 108.98 113.31 108.83 109.01 106.84 1,766,600
Nov 28, 2023 104.82 108.02 103.01 107.72 105.57 1,327,800
Nov 27, 2023 104.41 105.80 103.87 105.02 102.92 1,071,200
Nov 24, 2023 104.27 105.41 103.43 105.18 103.08 312,900
Nov 22, 2023 105.03 105.53 103.65 104.59 102.50 534,600
Nov 21, 2023 103.47 104.65 102.70 103.77 101.70 770,600
Nov 20, 2023 103.72 104.69 102.24 104.48 102.40 945,900
Nov 17, 2023 105.16 105.16 102.94 103.72 101.65 908,200
Nov 16, 2023 106.00 106.34 103.55 103.81 101.74 1,030,900
Nov 15, 2023 105.31 108.62 105.22 105.71 103.60 1,472,200
Nov 14, 2023 99.16 105.60 98.55 105.32 103.22 2,208,900
Nov 13, 2023 95.00 95.30 93.17 94.31 92.43 832,800
Nov 10, 2023 95.38 95.89 94.12 95.66 93.75 998,200
Nov 9, 2023 100.47 100.71 94.27 94.58 92.69 1,341,300
Nov 8, 2023 100.32 100.99 98.75 99.94 97.95 814,900
Nov 7, 2023 100.79 101.14 99.27 99.60 97.61 857,500
Nov 6, 2023 102.00 102.33 100.28 101.25 99.23 1,045,700
Nov 3, 2023 100.54 103.77 100.36 102.32 100.28 1,612,800
Nov 2, 2023 95.23 98.51 95.11 97.87 95.92 1,593,700
Nov 1, 2023 92.92 93.50 91.25 92.90 91.05 992,400
Oct 31, 2023 93.92 93.97 90.73 93.13 91.27 1,405,500
Oct 30, 2023 92.95 94.50 91.70 93.03 91.17 1,668,400
Oct 27, 2023 94.63 94.63 91.23 91.66 89.83 1,076,500
Oct 26, 2023 92.50 94.77 92.15 94.00 92.12 1,107,100
Oct 25, 2023 95.15 95.40 91.65 91.99 90.15 2,085,000
Oct 24, 2023 93.32 96.67 93.04 95.57 93.66 1,734,900
Oct 23, 2023 94.23 95.67 93.51 94.37 92.49 1,538,200
Oct 20, 2023 95.22 95.86 94.26 95.06 93.16 1,314,800
Oct 19, 2023 96.94 98.36 94.47 94.72 92.83 1,248,300
Oct 18, 2023 99.71 100.29 97.48 97.57 95.62 1,001,200
Oct 17, 2023 100.00 102.44 99.92 100.93 98.92 832,700
Oct 16, 2023 99.80 101.35 98.11 100.90 98.89 1,209,400
Oct 13, 2023 98.81 99.54 96.88 98.88 96.91 987,500
Oct 12, 2023 100.97 101.12 97.14 98.27 96.31 1,024,600
Oct 11, 2023 100.90 102.56 100.62 101.46 99.44 884,000
Oct 10, 2023 100.06 102.15 99.41 100.45 98.45 1,061,800
Oct 9, 2023 97.04 100.87 97.04 100.45 98.45 1,124,100
Oct 6, 2023 96.42 98.43 95.31 97.77 95.82 1,106,300
Oct 5, 2023 97.95 98.44 95.64 98.00 96.04 1,181,200
Oct 4, 2023 97.94 98.61 95.21 97.83 95.88 1,194,200
Oct 3, 2023 98.72 98.72 96.03 97.19 95.25 1,727,300
Oct 2, 2023 99.58 99.94 96.85 98.18 96.22 1,464,900
Sep 29, 2023 101.20 102.29 98.98 100.10 98.10 1,937,900
Sep 28, 2023 1.24 Dividend
Sep 28, 2023 98.00 100.10 97.06 99.31 97.33 1,162,100
Sep 27, 2023 99.21 100.28 98.38 98.89 95.70 1,358,600
Sep 26, 2023 99.98 101.22 98.02 98.50 95.32 1,352,500
Sep 25, 2023 100.48 101.08 100.01 100.89 97.64 1,452,200
Sep 22, 2023 103.11 103.23 101.06 101.26 98.00 2,000,100
Sep 21, 2023 111.20 111.71 102.88 102.93 99.61 2,525,800
Sep 20, 2023 113.00 114.41 112.02 112.24 108.62 697,700
Sep 19, 2023 112.00 112.77 110.95 111.79 108.19 757,200
Sep 18, 2023 113.76 113.79 111.31 112.32 108.70 836,800
Sep 15, 2023 113.93 114.35 113.05 113.73 110.06 1,891,400
Sep 14, 2023 112.05 114.36 111.64 114.13 110.45 981,400
Sep 13, 2023 111.72 112.57 110.24 110.80 107.23 1,001,800
Sep 12, 2023 112.05 113.00 110.59 111.76 108.16 1,056,600
Sep 11, 2023 115.01 115.24 112.52 112.66 109.03 983,300
Sep 8, 2023 116.60 116.82 114.77 115.01 111.30 591,100
Sep 7, 2023 115.45 117.07 115.36 116.36 112.61 741,300
Sep 6, 2023 115.96 116.68 114.46 115.95 112.21 625,300
Sep 5, 2023 116.53 117.64 116.12 116.37 112.62 767,900
Sep 1, 2023 117.07 117.75 116.44 116.95 113.18 803,000
Aug 31, 2023 117.85 117.85 115.95 116.34 112.59 1,251,300
Aug 30, 2023 117.13 118.00 116.74 117.82 114.02 602,700
Aug 29, 2023 116.08 117.55 115.36 117.24 113.46 530,200
Aug 28, 2023 116.12 117.91 115.71 115.77 112.04 915,000
Aug 25, 2023 116.67 117.43 115.13 115.34 111.62 755,300
Aug 24, 2023 117.61 119.10 115.96 116.16 112.42 631,500
Aug 23, 2023 115.00 117.46 115.00 117.28 113.50 493,600
Aug 22, 2023 114.72 114.92 113.54 114.42 110.73 542,400
Aug 21, 2023 114.86 115.10 113.10 114.27 110.59 674,200
Aug 18, 2023 114.83 116.14 114.40 115.10 111.39 848,100
Aug 17, 2023 116.73 117.91 116.13 116.18 112.43 686,200
Aug 16, 2023 116.30 117.52 116.08 116.73 112.97 726,600
Aug 15, 2023 118.38 118.69 116.18 116.57 112.81 978,100
Aug 14, 2023 121.28 121.85 119.35 119.80 115.94 701,900
Aug 11, 2023 120.98 123.19 120.62 122.12 118.18 469,700
Aug 10, 2023 123.28 124.44 121.27 121.69 117.77 674,300
Aug 9, 2023 122.02 123.96 121.27 122.43 118.48 971,600
Aug 8, 2023 121.82 122.86 120.27 122.49 118.54 600,600
Aug 7, 2023 120.93 124.50 120.93 124.22 120.22 637,100
Aug 4, 2023 122.30 122.64 120.03 120.75 116.86 1,157,500
Aug 3, 2023 121.74 122.57 119.39 122.38 118.43 899,000
Aug 2, 2023 121.07 122.61 120.61 122.22 118.28 880,200
Aug 1, 2023 125.39 125.73 121.85 122.06 118.12 1,080,700
Jul 31, 2023 126.65 127.81 124.93 125.68 121.63 1,863,800
Jul 28, 2023 127.70 127.77 125.84 126.51 122.43 894,000
Jul 27, 2023 127.55 129.76 125.75 125.80 121.74 1,324,900
Jul 26, 2023 123.74 127.70 123.74 127.35 123.24 1,164,900
Jul 25, 2023 124.43 125.79 122.54 123.75 119.76 982,200
Jul 24, 2023 123.00 124.37 122.11 123.11 119.14 762,100
Jul 21, 2023 121.57 123.86 120.66 123.23 119.26 1,341,700
Jul 20, 2023 119.81 121.69 118.29 121.25 117.34 908,600
Jul 19, 2023 118.70 120.75 117.57 119.42 115.57 880,100
Jul 18, 2023 117.56 118.42 116.08 116.87 113.10 760,300
Jul 17, 2023 119.23 119.42 117.44 117.48 113.69 632,400
Jul 14, 2023 119.05 119.71 117.75 119.57 115.72 679,800
Jul 13, 2023 117.97 119.23 116.60 118.93 115.10 961,700
Jul 12, 2023 119.99 120.16 117.72 117.76 113.96 1,137,200
Jul 11, 2023 116.83 118.61 116.26 118.38 114.56 713,800
Jul 10, 2023 116.25 116.91 115.37 116.06 112.32 870,000
Jul 7, 2023 116.28 118.28 116.02 117.01 113.24 705,200
Jul 6, 2023 114.99 117.31 113.00 116.97 113.20 1,062,600
Jul 5, 2023 115.81 118.53 114.67 116.97 113.20 1,289,700
Jul 3, 2023 113.63 116.94 113.46 116.12 112.38 532,100
Jun 30, 2023 114.45 114.57 111.69 113.49 109.83 1,509,300
Jun 29, 2023 1.24 Dividend
Jun 29, 2023 110.50 113.38 110.26 113.37 109.72 972,100
Jun 28, 2023 115.78 115.78 111.90 112.53 107.70 1,295,300
Jun 27, 2023 114.33 116.38 113.33 115.88 110.91 1,475,900
Jun 26, 2023 109.19 114.55 109.19 114.51 109.60 1,501,200
Jun 23, 2023 110.37 111.33 108.81 109.08 104.40 1,350,300
Jun 22, 2023 113.40 113.40 110.08 110.85 106.09 924,300
Jun 21, 2023 113.49 114.32 112.14 113.21 108.35 1,112,800
Jun 20, 2023 115.17 115.28 113.02 114.04 109.15 1,467,800
Jun 16, 2023 113.75 119.96 113.75 115.45 110.50 2,919,100
Jun 15, 2023 121.16 121.78 119.87 121.15 115.95 960,500
Jun 14, 2023 122.99 123.80 120.83 121.92 116.69 1,014,100
Jun 13, 2023 121.15 123.93 120.50 122.06 116.82 865,900
Jun 12, 2023 120.28 121.71 120.03 121.00 115.81 791,000
Jun 9, 2023 120.85 121.34 120.19 120.59 115.42 662,700
Jun 8, 2023 121.00 121.64 119.03 120.54 115.37 810,700
Jun 7, 2023 119.13 122.48 117.50 121.79 116.56 1,138,100
Jun 6, 2023 115.99 119.03 115.25 118.22 113.15 796,400
Jun 5, 2023 115.33 116.37 113.96 115.43 110.48 593,000
Jun 2, 2023 113.04 116.30 113.04 115.37 110.42 971,400
Jun 1, 2023 112.58 113.00 110.88 112.37 107.55 735,300
May 31, 2023 112.31 113.87 111.56 113.46 108.59 2,355,200
May 30, 2023 112.35 113.58 111.64 112.51 107.68 843,700
May 26, 2023 111.93 112.44 110.68 111.77 106.97 865,900
May 25, 2023 114.34 114.34 110.64 111.22 106.45 1,219,300
May 24, 2023 117.62 118.10 114.26 114.36 109.45 757,900
May 23, 2023 117.65 120.57 117.57 118.11 113.04 735,500
May 22, 2023 116.03 118.64 114.92 117.69 112.64 806,100
May 19, 2023 117.83 119.47 115.75 115.80 110.83 895,500
May 18, 2023 118.16 118.83 116.21 116.91 111.89 961,400
May 17, 2023 117.68 119.80 116.96 119.03 113.92 908,600
May 16, 2023 123.68 123.68 117.40 117.50 112.46 828,200
May 15, 2023 119.87 121.38 119.44 120.81 115.63 1,072,700
May 12, 2023 120.63 120.96 118.11 119.46 114.33 798,500
May 11, 2023 121.16 121.92 119.62 120.41 115.24 561,600
May 10, 2023 122.70 123.05 121.33 122.28 117.03 736,900
May 9, 2023 121.02 121.87 119.32 121.23 116.03 510,600
May 8, 2023 123.11 123.49 121.39 122.35 117.10 606,500
May 5, 2023 122.78 124.41 122.42 123.64 118.34 721,600
May 4, 2023 121.31 122.74 119.80 121.55 116.34 800,400
May 3, 2023 120.48 123.50 119.14 121.49 116.28 866,400
May 2, 2023 120.92 121.46 117.70 119.55 114.42 729,700
May 1, 2023 123.96 124.79 121.66 121.82 116.59 658,000
Apr 28, 2023 122.80 124.61 122.19 124.18 118.85 1,196,400
Apr 27, 2023 120.13 123.30 120.13 122.72 117.45 1,205,400
Apr 26, 2023 120.50 121.23 119.43 120.03 114.88 1,080,100
Apr 25, 2023 124.09 125.04 119.83 120.54 115.37 1,787,300

Related Tickers

BXP Boston Properties, Inc.
62.94
+0.02%
 
SLG SL Green Realty Corp.
52.16
-0.48%
 
KRC Kilroy Realty Corporation
33.71
-0.06%
 
VNO Vornado Realty Trust
26.79
-1.54%
 
HIW Highwoods Properties, Inc.
25.90
+1.97%
 
DEA Easterly Government Properties, Inc.
11.87
0.00%
 
BDN Brandywine Realty Trust
4.5100
-1.53%
 
HPP Hudson Pacific Properties, Inc.
5.95
-0.50%
 
DEI Douglas Emmett, Inc.
13.57
-0.07%
 
CUZ Cousins Properties Incorporated
23.12
+1.85%