Alexandria Real Estate Equitie
Sector:
Real Estate,
Industry:
Office REITs
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2024 |
USD |
117.28 |
118.15 |
116 |
117.27 |
117.27 |
-0.29 (-0.25%)
|
389 |
| 3 Jul 2024 |
USD |
117.985 |
118.6095 |
117.08 |
117.56 |
117.56 |
+1.121 (+0.96%)
|
891 |
| 2 Jul 2024 |
USD |
116.55 |
117.14 |
116.11 |
116.4395 |
116.4395 |
+0.799 (+0.69%)
|
94 |
| 1 Jul 2024 |
USD |
116.45 |
117.51 |
115.2095 |
115.64 |
115.64 |
-0.14 (-0.12%)
|
957 |
| 28 Jun 2024 |
USD |
117.26 |
117.26 |
115.31 |
115.78 |
115.78 |
-0.2 (-0.17%)
|
456 |
| 27 Jun 2024 |
USD |
115.57 |
116.151 |
115 |
115.98 |
115.98 |
+0.281 (+0.24%)
|
255 |
| 26 Jun 2024 |
USD |
115.625 |
116.22 |
115 |
115.6995 |
115.6995 |
-0.251 (-0.22%)
|
345 |
| 25 Jun 2024 |
USD |
118.03 |
118.03 |
115.1929 |
115.95 |
115.95 |
-2.09 (-1.77%)
|
9,736 |
| 24 Jun 2024 |
USD |
116.63 |
118.46 |
116.45 |
118.04 |
118.04 |
+1.77 (+1.52%)
|
145 |
| 21 Jun 2024 |
USD |
115.77 |
116.27 |
115.7 |
116.27 |
116.27 |
+0.62 (+0.54%)
|
163 |
| 20 Jun 2024 |
USD |
115.095 |
115.825 |
114.47 |
115.65 |
115.65 |
+0.361 (+0.31%)
|
348 |
| 19 Jun 2024 |
USD |
115.2889 |
115.2889 |
115.2889 |
115.2889 |
115.2889 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
USD |
115.85 |
116.0927 |
114.8105 |
115.2889 |
115.2889 |
-0.071 (-0.06%)
|
4,860 |
| 17 Jun 2024 |
USD |
115.43 |
115.72 |
114.775 |
115.36 |
115.36 |
-0.92 (-0.79%)
|
526 |
| 14 Jun 2024 |
USD |
116.9502 |
117.059 |
115.7707 |
116.28 |
116.28 |
-1.153 (-0.98%)
|
185 |
| 13 Jun 2024 |
USD |
116.8178 |
117.81 |
115.1695 |
117.4328 |
117.4328 |
+0.343 (+0.29%)
|
390 |
| 12 Jun 2024 |
USD |
118.6671 |
119.2227 |
117.085 |
117.0895 |
117.0895 |
+2.72 (+2.38%)
|
274 |
| 11 Jun 2024 |
USD |
113.76 |
114.37 |
113.27 |
114.37 |
114.37 |
-0.326 (-0.28%)
|
90 |
| 10 Jun 2024 |
USD |
113.745 |
114.6957 |
113.005 |
114.6957 |
114.6957 |
+0.496 (+0.43%)
|
198 |
| 7 Jun 2024 |
USD |
113.705 |
115.51 |
111.89 |
114.2 |
114.2 |
-2.59 (-2.22%)
|
225 |
| 6 Jun 2024 |
USD |
115.74 |
116.79 |
114.975 |
116.79 |
116.79 |
+0.16 (+0.14%)
|
172 |
| 5 Jun 2024 |
USD |
117.215 |
117.82 |
116.24 |
116.6305 |
116.6305 |
-1.419 (-1.20%)
|
200 |
| 4 Jun 2024 |
USD |
117.67 |
118.87 |
116.92 |
118.05 |
118.05 |
-0.58 (-0.49%)
|
5,352 |
| 3 Jun 2024 |
USD |
119.017 |
119.3 |
117.305 |
118.63 |
118.63 |
+1.645 (+1.41%)
|
402 |
| 31 May 2024 |
USD |
118.94 |
118.94 |
116.61 |
116.985 |
116.985 |
-0.144 (-0.12%)
|
512 |
| 30 May 2024 |
USD |
116.94 |
117.13 |
116.53 |
117.1295 |
117.1295 |
+2.129 (+1.85%)
|
18 |
| 29 May 2024 |
USD |
114.945 |
115.2495 |
113.9 |
115.0005 |
115.0005 |
-2.96 (-2.51%)
|
160 |
| 28 May 2024 |
USD |
119.5 |
120 |
117.9605 |
117.9605 |
117.9605 |
-1.52 (-1.27%)
|
53 |
| 24 May 2024 |
USD |
119.21 |
120.3135 |
119.21 |
119.48 |
119.48 |
+0.518 (+0.44%)
|
165 |
| 23 May 2024 |
USD |
123.26 |
123.26 |
118.88 |
118.9621 |
118.9621 |
-4.078 (-3.31%)
|
304 |
