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 Mar 2022 |
USD |
194.064 |
194.064 |
194.064 |
194.064 |
194.064 |
+4.169 (+2.20%)
|
280 |
| 3 Mar 2022 |
USD |
190.475 |
191.14 |
189.895 |
189.895 |
189.895 |
+0.37 (+0.20%)
|
557 |
| 28 Feb 2022 |
USD |
191.5 |
191.5 |
189.525 |
189.525 |
189.525 |
+3.455 (+1.86%)
|
3 |
| 24 Feb 2022 |
USD |
186.718 |
186.718 |
186.07 |
186.07 |
186.07 |
-1.629 (-0.87%)
|
355 |
| 23 Feb 2022 |
USD |
188.015 |
188.015 |
187.6108 |
187.6989 |
187.6989 |
-0.406 (-0.22%)
|
415 |
| 22 Feb 2022 |
USD |
188.105 |
188.105 |
188.105 |
188.105 |
188.105 |
+4.035 (+2.19%)
|
41 |
| 16 Feb 2022 |
USD |
184.07 |
184.07 |
184.07 |
184.07 |
184.07 |
-1.86 (-1.00%)
|
2 |
| 14 Feb 2022 |
USD |
185.05 |
185.93 |
185.05 |
185.93 |
185.93 |
-0.79 (-0.42%)
|
2 |
| 11 Feb 2022 |
USD |
186.72 |
186.72 |
186.72 |
186.72 |
186.72 |
-2.525 (-1.33%)
|
21 |
| 10 Feb 2022 |
USD |
189.245 |
189.245 |
189.245 |
189.245 |
189.245 |
+2.675 (+1.43%)
|
2 |
| 8 Feb 2022 |
USD |
187.594 |
187.594 |
186.57 |
186.57 |
186.57 |
-3.95 (-2.07%)
|
28 |
| 7 Feb 2022 |
USD |
190.52 |
190.52 |
190.52 |
190.52 |
190.52 |
-3.461 (-1.78%)
|
3 |
| 3 Feb 2022 |
USD |
194.935 |
194.935 |
193.981 |
193.981 |
193.981 |
+2.841 (+1.49%)
|
10 |
| 31 Jan 2022 |
USD |
191.14 |
191.14 |
191.14 |
191.14 |
191.14 |
+7.655 (+4.17%)
|
1 |
| 28 Jan 2022 |
USD |
183.76 |
183.76 |
183.485 |
183.485 |
183.485 |
-4.275 (-2.28%)
|
1 |
| 27 Jan 2022 |
USD |
187.76 |
187.76 |
187.76 |
187.76 |
187.76 |
-3.623 (-1.89%)
|
1 |
| 25 Jan 2022 |
USD |
191.383 |
191.383 |
191.383 |
191.383 |
191.383 |
+2.233 (+1.18%)
|
702 |
| 24 Jan 2022 |
USD |
194.465 |
194.465 |
189.15 |
189.15 |
189.15 |
-9.12 (-4.60%)
|
96 |
| 21 Jan 2022 |
USD |
197.91 |
198.27 |
197.91 |
198.27 |
198.27 |
-6.84 (-3.33%)
|
1 |
| 20 Jan 2022 |
USD |
206.3518 |
206.3518 |
205.11 |
205.11 |
205.11 |
-5.26 (-2.50%)
|
14 |
| 13 Jan 2022 |
USD |
210.78 |
210.78 |
210.37 |
210.37 |
210.37 |
+3.19 (+1.54%)
|
0 |
| 11 Jan 2022 |
USD |
207.18 |
207.18 |
207.18 |
207.18 |
207.18 |
+0.38 (+0.18%)
|
0 |
| 10 Jan 2022 |
USD |
206.8 |
206.8 |
206.8 |
206.8 |
206.8 |
-3.13 (-1.49%)
|
76 |
| 7 Jan 2022 |
USD |
209.93 |
209.93 |
209.93 |
209.93 |
209.93 |
+1.763 (+0.85%)
|
10 |
| 5 Jan 2022 |
USD |
209.97 |
209.97 |
208.167 |
208.167 |
208.167 |
-15.609 (-6.98%)
|
192 |
| 31 Dec 2021 |
USD |
223.776 |
223.776 |
223.776 |
223.776 |
223.776 |
+1.246 (+0.56%)
|
4 |
| 30 Dec 2021 |
USD |
222.53 |
222.53 |
222.53 |
222.53 |
222.53 |
+4.47 (+2.05%)
|
0 |
| 21 Dec 2021 |
USD |
217.2275 |
218.06 |
217.2275 |
218.06 |
218.06 |
+4.468 (+2.09%)
|
23 |
| 20 Dec 2021 |
USD |
211.43 |
213.592 |
211.422 |
213.592 |
213.592 |
+0.084 (+0.04%)
|
344 |
| 13 Dec 2021 |
USD |
213.5084 |
213.5084 |
213.5084 |
213.5084 |
213.5084 |
+1.348 (+0.64%)
|
58 |
