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 |
| 4 May 2023 |
USD |
121.45 |
121.57 |
120.18 |
121.183 |
121.183 |
+1.363 (+1.14%)
|
36 |
| 3 May 2023 |
USD |
120.48 |
120.65 |
119.82 |
119.82 |
119.82 |
+0.16 (+0.13%)
|
69 |
| 2 May 2023 |
USD |
121.4 |
121.4 |
117.9375 |
119.66 |
119.66 |
-3.3 (-2.68%)
|
376 |
| 28 Apr 2023 |
USD |
122.96 |
122.96 |
122.8 |
122.96 |
122.96 |
+1.265 (+1.04%)
|
56 |
| 27 Apr 2023 |
USD |
120.13 |
121.695 |
120.13 |
121.695 |
121.695 |
+1.171 (+0.97%)
|
235 |
| 26 Apr 2023 |
USD |
121 |
121 |
120.035 |
120.524 |
120.524 |
-0.306 (-0.25%)
|
815 |
| 25 Apr 2023 |
USD |
124.54 |
124.63 |
120.17 |
120.83 |
120.83 |
-3.99 (-3.20%)
|
335 |
| 24 Apr 2023 |
USD |
125 |
125 |
123.9 |
124.82 |
124.82 |
+2.126 (+1.73%)
|
90 |
| 21 Apr 2023 |
USD |
124.49 |
124.49 |
122.6893 |
122.6944 |
122.6944 |
-1.816 (-1.46%)
|
1,154 |
| 20 Apr 2023 |
USD |
124.1159 |
124.575 |
124.1159 |
124.51 |
124.51 |
+0.51 (+0.41%)
|
247 |
| 19 Apr 2023 |
USD |
123.48 |
124 |
123.48 |
124 |
124 |
+1.715 (+1.40%)
|
12 |
| 18 Apr 2023 |
USD |
123.37 |
123.37 |
121.505 |
122.285 |
122.285 |
+0.105 (+0.09%)
|
609 |
| 17 Apr 2023 |
USD |
118.54 |
122.18 |
118.54 |
122.18 |
122.18 |
+4.04 (+3.42%)
|
670 |
| 14 Apr 2023 |
USD |
120.12 |
120.745 |
117.83 |
118.14 |
118.14 |
-1.39 (-1.16%)
|
162 |
| 13 Apr 2023 |
USD |
121.31 |
121.31 |
119.5303 |
119.5303 |
119.5303 |
-3.374 (-2.74%)
|
359 |
| 12 Apr 2023 |
USD |
124.82 |
124.82 |
122.904 |
122.904 |
122.904 |
-0.826 (-0.67%)
|
717 |
| 11 Apr 2023 |
USD |
124.03 |
124.608 |
123.2757 |
123.73 |
123.73 |
+0.74 (+0.60%)
|
49 |
| 6 Apr 2023 |
USD |
124.45 |
124.45 |
122.99 |
122.99 |
122.99 |
-1.623 (-1.30%)
|
7 |
| 5 Apr 2023 |
USD |
123.57 |
124.613 |
123.57 |
124.613 |
124.613 |
+1.275 (+1.03%)
|
135 |
| 4 Apr 2023 |
USD |
124.255 |
124.97 |
122.815 |
123.3382 |
123.3382 |
-1.762 (-1.41%)
|
438 |
| 3 Apr 2023 |
USD |
124.61 |
126.0742 |
124.61 |
125.1 |
125.1 |
+1.22 (+0.98%)
|
164 |
| 31 Mar 2023 |
USD |
124.865 |
124.865 |
122.9774 |
123.88 |
123.88 |
-0.411 (-0.33%)
|
130 |
| 30 Mar 2023 |
USD |
124.035 |
124.5288 |
124.035 |
124.2913 |
124.2913 |
+3.621 (+3.00%)
|
189 |
| 29 Mar 2023 |
USD |
121.3414 |
121.3414 |
120.67 |
120.67 |
120.67 |
+2.67 (+2.26%)
|
95 |
| 28 Mar 2023 |
USD |
118.56 |
119.515 |
118 |
118 |
118 |
-2.435 (-2.02%)
|
270 |
| 27 Mar 2023 |
USD |
121.42 |
121.42 |
120.435 |
120.435 |
120.435 |
+1.438 (+1.21%)
|
44 |
| 24 Mar 2023 |
USD |
115.84 |
118.9968 |
115.49 |
118.9968 |
118.9968 |
+2.677 (+2.30%)
|
305 |
| 23 Mar 2023 |
USD |
117.08 |
117.8272 |
116.32 |
116.32 |
116.32 |
-3.099 (-2.60%)
|
2,648 |
| 22 Mar 2023 |
USD |
121.39 |
121.39 |
119.195 |
119.4191 |
119.4191 |
-2.866 (-2.34%)
|
252 |
| 21 Mar 2023 |
USD |
123.5 |
123.9457 |
121.6894 |
122.2853 |
122.2853 |
+1.345 (+1.11%)
|
513 |
