Alexandria Real Estate Equitie
Sector:
Real Estate,
Industry:
Office REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jun 2023 |
USD |
113.75 |
113.75 |
113.75 |
113.75 |
113.75 |
-1.55 (-1.34%)
|
6 |
| 16 Jun 2023 |
USD |
113.754 |
119.8639 |
113.754 |
115.3 |
115.3 |
-4.7 (-3.92%)
|
442 |
| 15 Jun 2023 |
USD |
120.638 |
121.4168 |
120 |
120 |
120 |
-1.43 (-1.18%)
|
318 |
| 14 Jun 2023 |
USD |
123.6509 |
123.6509 |
121.43 |
121.43 |
121.43 |
-0.73 (-0.60%)
|
481 |
| 13 Jun 2023 |
USD |
121.015 |
122.16 |
121.015 |
122.16 |
122.16 |
+1.827 (+1.52%)
|
30 |
| 12 Jun 2023 |
USD |
120.99 |
121.4753 |
120.3325 |
120.3325 |
120.3325 |
-0.193 (-0.16%)
|
238 |
| 9 Jun 2023 |
USD |
120.95 |
121.2841 |
120.525 |
120.525 |
120.525 |
+0.149 (+0.12%)
|
95 |
| 8 Jun 2023 |
USD |
121 |
121 |
119.9224 |
120.3762 |
120.3762 |
-0.544 (-0.45%)
|
442 |
| 7 Jun 2023 |
USD |
118.255 |
120.92 |
117.755 |
120.9199 |
120.9199 |
+2.506 (+2.12%)
|
139 |
| 6 Jun 2023 |
USD |
115.99 |
118.61 |
115.5159 |
118.414 |
118.414 |
+2.554 (+2.20%)
|
455 |
| 5 Jun 2023 |
USD |
115.33 |
115.86 |
115.0403 |
115.86 |
115.86 |
-0.185 (-0.16%)
|
67 |
| 2 Jun 2023 |
USD |
113.79 |
116.045 |
113.2902 |
116.045 |
116.045 |
+3.41 (+3.03%)
|
469 |
| 1 Jun 2023 |
USD |
111.5023 |
112.87 |
111.0728 |
112.635 |
112.635 |
+0.45 (+0.40%)
|
119 |
| 31 May 2023 |
USD |
112.31 |
113.4502 |
111.5545 |
112.185 |
112.185 |
-0.805 (-0.71%)
|
300 |
| 30 May 2023 |
USD |
112.35 |
112.99 |
111.7 |
112.99 |
112.99 |
+1.515 (+1.36%)
|
661 |
| 26 May 2023 |
USD |
111.1247 |
112.23 |
111.1231 |
111.4754 |
111.4754 |
-1.38 (-1.22%)
|
276 |
| 25 May 2023 |
USD |
113.0678 |
113.0678 |
111.05 |
112.855 |
112.855 |
-2.915 (-2.52%)
|
204 |
| 24 May 2023 |
USD |
116.2725 |
116.2725 |
115.14 |
115.77 |
115.77 |
-3.63 (-3.04%)
|
29 |
| 23 May 2023 |
USD |
120.2831 |
120.2831 |
119.025 |
119.4 |
119.4 |
+3.8 (+3.29%)
|
150 |
| 22 May 2023 |
USD |
115.96 |
116 |
114.9697 |
115.6 |
115.6 |
-1.63 (-1.39%)
|
241 |
| 19 May 2023 |
USD |
117.83 |
119.2 |
117.14 |
117.23 |
117.23 |
+0.34 (+0.29%)
|
68 |
| 18 May 2023 |
USD |
118.535 |
118.535 |
116.84 |
116.89 |
116.89 |
-2.765 (-2.31%)
|
908 |
| 17 May 2023 |
USD |
118.4186 |
119.655 |
117.215 |
119.655 |
119.655 |
+1.335 (+1.13%)
|
202 |
| 16 May 2023 |
USD |
121.84 |
121.84 |
118.32 |
118.32 |
118.32 |
-1.566 (-1.31%)
|
116 |
| 15 May 2023 |
USD |
119.87 |
120.8209 |
119.75 |
119.8856 |
119.8856 |
+1.446 (+1.22%)
|
244 |
| 12 May 2023 |
USD |
120.63 |
120.675 |
118.44 |
118.44 |
118.44 |
-1.56 (-1.30%)
|
7,130 |
| 11 May 2023 |
USD |
121.14 |
121.15 |
120 |
120 |
120 |
-2.66 (-2.17%)
|
163 |
| 10 May 2023 |
USD |
122.7 |
122.7 |
121.67 |
122.66 |
122.66 |
+2.724 (+2.27%)
|
151 |
| 9 May 2023 |
USD |
121.02 |
121.69 |
119.53 |
119.9359 |
119.9359 |
-3.924 (-3.17%)
|
88 |
| 5 May 2023 |
USD |
122.78 |
124.192 |
122.78 |
123.86 |
123.86 |
+2.677 (+2.21%)
|
162 |
