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 |
| 2 Feb 2023 |
USD |
167.8272 |
172.31 |
167.8272 |
172.31 |
172.31 |
+11.69 (+7.28%)
|
165 |
| 1 Feb 2023 |
USD |
160.7021 |
160.8526 |
159.6907 |
160.62 |
160.62 |
+2.89 (+1.83%)
|
286 |
| 30 Jan 2023 |
USD |
159.55 |
159.55 |
157.73 |
157.73 |
157.73 |
+0.45 (+0.29%)
|
24 |
| 25 Jan 2023 |
USD |
156.89 |
157.34 |
156.065 |
157.28 |
157.28 |
-1.76 (-1.11%)
|
12,130 |
| 24 Jan 2023 |
USD |
159.04 |
159.04 |
159.04 |
159.04 |
159.04 |
+5.5 (+3.58%)
|
82 |
| 20 Jan 2023 |
USD |
153.54 |
153.54 |
153.54 |
153.54 |
153.54 |
-3 (-1.92%)
|
10 |
| 17 Jan 2023 |
USD |
155.99 |
157.06 |
155.24 |
156.54 |
156.54 |
+0.56 (+0.36%)
|
2,291 |
| 12 Jan 2023 |
USD |
154.705 |
155.98 |
153.845 |
155.98 |
155.98 |
+6.015 (+4.01%)
|
41 |
| 11 Jan 2023 |
USD |
149.965 |
149.965 |
149.965 |
149.965 |
149.965 |
+3.235 (+2.20%)
|
12 |
| 10 Jan 2023 |
USD |
146.44 |
146.73 |
146.44 |
146.73 |
146.73 |
+3.605 (+2.52%)
|
0 |
| 6 Jan 2023 |
USD |
143.125 |
143.125 |
143.125 |
143.125 |
143.125 |
0.0 (0.0%)
|
91 |
| 5 Jan 2023 |
USD |
142.9989 |
143.125 |
142.9989 |
143.125 |
143.125 |
-5.315 (-3.58%)
|
1 |
| 4 Jan 2023 |
USD |
147.49 |
148.44 |
147.49 |
148.44 |
148.44 |
+6.23 (+4.38%)
|
24 |
| 3 Jan 2023 |
USD |
142.21 |
142.21 |
142.21 |
142.21 |
142.21 |
-3.79 (-2.60%)
|
0 |
| 29 Dec 2022 |
USD |
143.445 |
146.1468 |
143.445 |
146 |
146 |
+1.21 (+0.84%)
|
2 |
| 28 Dec 2022 |
USD |
144.79 |
144.79 |
144.79 |
144.79 |
144.79 |
-1.245 (-0.85%)
|
0 |
| 23 Dec 2022 |
USD |
145.0933 |
146.035 |
145.0933 |
146.035 |
146.035 |
-0.585 (-0.40%)
|
209 |
| 22 Dec 2022 |
USD |
146.62 |
146.62 |
146.62 |
146.62 |
146.62 |
0.0 (0.0%)
|
415 |
| 21 Dec 2022 |
USD |
146.62 |
146.62 |
146.62 |
146.62 |
146.62 |
+1.82 (+1.26%)
|
20 |
| 19 Dec 2022 |
USD |
144.8 |
144.8 |
144.8 |
144.8 |
144.8 |
-5.18 (-3.45%)
|
3 |
| 12 Dec 2022 |
USD |
149.65 |
149.98 |
149.65 |
149.98 |
149.98 |
+0.615 (+0.41%)
|
15 |
| 9 Dec 2022 |
USD |
149.105 |
149.365 |
149.105 |
149.365 |
149.365 |
+2.288 (+1.56%)
|
28 |
| 7 Dec 2022 |
USD |
147.0767 |
147.0767 |
147.0767 |
147.0767 |
147.0767 |
-1.288 (-0.87%)
|
247 |
| 6 Dec 2022 |
USD |
148.365 |
148.365 |
148.365 |
148.365 |
148.365 |
-3.605 (-2.37%)
|
12 |
| 5 Dec 2022 |
USD |
151.97 |
151.97 |
151.97 |
151.97 |
151.97 |
-1.205 (-0.79%)
|
2 |
| 2 Dec 2022 |
USD |
153.175 |
153.175 |
153.175 |
153.175 |
153.175 |
-3.152 (-2.02%)
|
3 |
| 1 Dec 2022 |
USD |
156.3274 |
156.3274 |
156.3274 |
156.3274 |
156.3274 |
+5.307 (+3.51%)
|
52 |
| 30 Nov 2022 |
USD |
151.02 |
151.02 |
151.02 |
151.02 |
151.02 |
0.0 (0.0%)
|
0 |
| 29 Nov 2022 |
USD |
151.02 |
151.02 |
151.02 |
151.02 |
151.02 |
+1.955 (+1.31%)
|
0 |
| 28 Nov 2022 |
USD |
149.065 |
149.065 |
149.065 |
149.065 |
149.065 |
-0.745 (-0.50%)
|
50 |
