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 |
| 29 Sep 2022 |
USD |
138.3208 |
138.3208 |
137.2059 |
137.7576 |
137.7576 |
-3.363 (-2.38%)
|
168 |
| 28 Sep 2022 |
USD |
138.0812 |
141.22 |
138.0812 |
141.1206 |
141.1206 |
+3.151 (+2.28%)
|
317 |
| 27 Sep 2022 |
USD |
139.46 |
139.46 |
137.97 |
137.97 |
137.97 |
-3.417 (-2.42%)
|
4,419 |
| 23 Sep 2022 |
USD |
141.3873 |
141.3873 |
141.3873 |
141.3873 |
141.3873 |
+2.433 (+1.75%)
|
216 |
| 22 Sep 2022 |
USD |
141.24 |
141.24 |
138.9547 |
138.9547 |
138.9547 |
-5.785 (-4.00%)
|
5,496 |
| 21 Sep 2022 |
USD |
144.74 |
144.74 |
144.74 |
144.74 |
144.74 |
-2.97 (-2.01%)
|
3,123 |
| 19 Sep 2022 |
USD |
147.19 |
147.71 |
147.19 |
147.71 |
147.71 |
-0.155 (-0.10%)
|
5 |
| 16 Sep 2022 |
USD |
147.865 |
147.865 |
147.865 |
147.865 |
147.865 |
-4.369 (-2.87%)
|
42 |
| 15 Sep 2022 |
USD |
152.2344 |
152.2344 |
152.2344 |
152.2344 |
152.2344 |
-0.931 (-0.61%)
|
195 |
| 14 Sep 2022 |
USD |
153.165 |
153.165 |
153.165 |
153.165 |
153.165 |
-1.855 (-1.20%)
|
1 |
| 13 Sep 2022 |
USD |
156.385 |
156.385 |
155.02 |
155.02 |
155.02 |
+3.44 (+2.27%)
|
206 |
| 1 Sep 2022 |
USD |
151.99 |
151.99 |
151.58 |
151.58 |
151.58 |
-3.379 (-2.18%)
|
23 |
| 31 Aug 2022 |
USD |
155.145 |
155.145 |
154.959 |
154.959 |
154.959 |
-0.461 (-0.30%)
|
56 |
| 30 Aug 2022 |
USD |
155.42 |
155.42 |
155.42 |
155.42 |
155.42 |
-4.22 (-2.64%)
|
10 |
| 26 Aug 2022 |
USD |
160.08 |
160.08 |
159.64 |
159.64 |
159.64 |
-1.678 (-1.04%)
|
31 |
| 25 Aug 2022 |
USD |
161.318 |
161.318 |
161.318 |
161.318 |
161.318 |
+1.388 (+0.87%)
|
4 |
| 23 Aug 2022 |
USD |
160.195 |
160.195 |
159.93 |
159.93 |
159.93 |
-0.385 (-0.24%)
|
334 |
| 22 Aug 2022 |
USD |
160.315 |
160.315 |
160.315 |
160.315 |
160.315 |
-2.38 (-1.46%)
|
35 |
| 19 Aug 2022 |
USD |
162.695 |
162.695 |
162.695 |
162.695 |
162.695 |
-6.06 (-3.59%)
|
35 |
| 12 Aug 2022 |
USD |
168.265 |
168.785 |
168.265 |
168.755 |
168.755 |
+1.349 (+0.81%)
|
34 |
| 11 Aug 2022 |
USD |
167.346 |
167.406 |
167.346 |
167.406 |
167.406 |
+4.426 (+2.72%)
|
20 |
| 8 Aug 2022 |
USD |
161.75 |
162.98 |
161.75 |
162.98 |
162.98 |
+0.66 (+0.41%)
|
21 |
| 2 Aug 2022 |
USD |
162.32 |
162.32 |
162.32 |
162.32 |
162.32 |
-2.107 (-1.28%)
|
1 |
| 1 Aug 2022 |
USD |
164.155 |
164.427 |
164.155 |
164.427 |
164.427 |
+9.527 (+6.15%)
|
75 |
| 27 Jul 2022 |
USD |
154.9 |
154.9 |
154.9 |
154.9 |
154.9 |
+4.002 (+2.65%)
|
50 |
| 25 Jul 2022 |
USD |
150.898 |
150.898 |
150.898 |
150.898 |
150.898 |
-0.812 (-0.54%)
|
20 |
| 22 Jul 2022 |
USD |
151.71 |
151.71 |
151.71 |
151.71 |
151.71 |
+5.61 (+3.84%)
|
15 |
| 21 Jul 2022 |
USD |
148.07 |
148.07 |
146.1 |
146.1 |
146.1 |
+2.61 (+1.82%)
|
22 |
| 19 Jul 2022 |
USD |
143.49 |
143.49 |
143.49 |
143.49 |
143.49 |
+2.785 (+1.98%)
|
2 |
| 13 Jul 2022 |
USD |
140.705 |
140.705 |
140.705 |
140.705 |
140.705 |
-3.404 (-2.36%)
|
30 |
