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 |
| 20 Mar 2023 |
USD |
121.29 |
121.29 |
120.76 |
120.94 |
120.94 |
+1.993 (+1.68%)
|
179 |
| 17 Mar 2023 |
USD |
122.69 |
122.69 |
118.9471 |
118.9471 |
118.9471 |
-3.318 (-2.71%)
|
4,330 |
| 16 Mar 2023 |
USD |
126 |
126 |
122.265 |
122.265 |
122.265 |
-4.85 (-3.82%)
|
112 |
| 15 Mar 2023 |
USD |
124.345 |
127.585 |
124.345 |
127.115 |
127.115 |
-0.445 (-0.35%)
|
171 |
| 14 Mar 2023 |
USD |
128.28 |
128.28 |
127.56 |
127.56 |
127.56 |
-0.265 (-0.21%)
|
611 |
| 13 Mar 2023 |
USD |
126.13 |
129.498 |
125.975 |
127.825 |
127.825 |
-0.245 (-0.19%)
|
248 |
| 10 Mar 2023 |
USD |
137.0115 |
137.1723 |
126.8289 |
128.07 |
128.07 |
-12.04 (-8.59%)
|
410 |
| 9 Mar 2023 |
USD |
143.345 |
143.345 |
140.11 |
140.11 |
140.11 |
-4.608 (-3.18%)
|
221 |
| 8 Mar 2023 |
USD |
142.1445 |
144.7184 |
141.9422 |
144.7184 |
144.7184 |
+2.218 (+1.56%)
|
140 |
| 7 Mar 2023 |
USD |
145.54 |
145.54 |
142.5 |
142.5 |
142.5 |
-3.165 (-2.17%)
|
217 |
| 6 Mar 2023 |
USD |
145.17 |
145.7844 |
144.805 |
145.665 |
145.665 |
+1.911 (+1.33%)
|
218 |
| 3 Mar 2023 |
USD |
143.7772 |
144.48 |
143.7541 |
143.7541 |
143.7541 |
+2.174 (+1.54%)
|
94 |
| 2 Mar 2023 |
USD |
141.7 |
142.5044 |
141.525 |
141.58 |
141.58 |
-1.65 (-1.15%)
|
55 |
| 1 Mar 2023 |
USD |
148.7 |
148.7 |
143.23 |
143.23 |
143.23 |
-9.67 (-6.32%)
|
265 |
| 28 Feb 2023 |
USD |
152.9002 |
152.9002 |
152.9002 |
152.9002 |
152.9002 |
-0.219 (-0.14%)
|
20 |
| 27 Feb 2023 |
USD |
153.1192 |
153.1192 |
153.1192 |
153.1192 |
153.1192 |
+0.127 (+0.08%)
|
20 |
| 24 Feb 2023 |
USD |
154.1751 |
154.1767 |
152.4963 |
152.9927 |
152.9927 |
-1.657 (-1.07%)
|
164 |
| 23 Feb 2023 |
USD |
157.1523 |
157.4043 |
154.63 |
154.65 |
154.65 |
-2.291 (-1.46%)
|
580 |
| 22 Feb 2023 |
USD |
158.9226 |
158.9788 |
156.9406 |
156.9406 |
156.9406 |
-1.41 (-0.89%)
|
200 |
| 21 Feb 2023 |
USD |
160.1987 |
160.1987 |
158.3506 |
158.3506 |
158.3506 |
-3.537 (-2.18%)
|
80 |
| 17 Feb 2023 |
USD |
161.8876 |
161.8876 |
161.8876 |
161.8876 |
161.8876 |
-1.197 (-0.73%)
|
120 |
| 16 Feb 2023 |
USD |
162.425 |
163.085 |
162.425 |
163.085 |
163.085 |
-1.915 (-1.16%)
|
22 |
| 15 Feb 2023 |
USD |
165.19 |
165.33 |
165 |
165 |
165 |
+0.835 (+0.51%)
|
1 |
| 14 Feb 2023 |
USD |
164.165 |
164.165 |
164.165 |
164.165 |
164.165 |
-2.83 (-1.69%)
|
25 |
| 13 Feb 2023 |
USD |
166.4188 |
166.995 |
166.4188 |
166.995 |
166.995 |
+0.665 (+0.40%)
|
63 |
| 9 Feb 2023 |
USD |
166.33 |
166.33 |
166.33 |
166.33 |
166.33 |
-0.104 (-0.06%)
|
1 |
| 8 Feb 2023 |
USD |
166.4336 |
166.4336 |
166.4336 |
166.4336 |
166.4336 |
-2.046 (-1.21%)
|
160 |
| 7 Feb 2023 |
USD |
165.6955 |
168.48 |
165.6955 |
168.48 |
168.48 |
+3.142 (+1.90%)
|
93 |
| 6 Feb 2023 |
USD |
165.3378 |
165.3378 |
165.3378 |
165.3378 |
165.3378 |
-0.352 (-0.21%)
|
20 |
| 3 Feb 2023 |
USD |
169.3 |
169.3 |
165.46 |
165.69 |
165.69 |
-6.62 (-3.84%)
|
47 |
