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 |
| 22 Aug 2024 |
USD |
114.73 |
117.33 |
114.73 |
116.8343 |
116.8343 |
+2.084 (+1.82%)
|
349 |
| 21 Aug 2024 |
USD |
114.94 |
115.88 |
114.15 |
114.75 |
114.75 |
-0.522 (-0.45%)
|
78 |
| 20 Aug 2024 |
USD |
115.79 |
115.79 |
115.09 |
115.2724 |
115.2724 |
-0.018 (-0.02%)
|
3,772 |
| 19 Aug 2024 |
USD |
115.25 |
115.41 |
114.35 |
115.29 |
115.29 |
+0.99 (+0.87%)
|
598 |
| 16 Aug 2024 |
USD |
115.09 |
115.3232 |
114.2 |
114.3 |
114.3 |
-1.56 (-1.35%)
|
1,109 |
| 15 Aug 2024 |
USD |
113.215 |
115.86 |
113.215 |
115.86 |
115.86 |
+2.08 (+1.83%)
|
35 |
| 14 Aug 2024 |
USD |
114.4 |
114.5778 |
113.27 |
113.78 |
113.78 |
+0.195 (+0.17%)
|
146 |
| 13 Aug 2024 |
USD |
111.91 |
113.7972 |
111.705 |
113.585 |
113.585 |
+2.105 (+1.89%)
|
77 |
| 12 Aug 2024 |
USD |
113 |
113.98 |
111.275 |
111.48 |
111.48 |
-2.23 (-1.96%)
|
250 |
| 9 Aug 2024 |
USD |
113.28 |
114.05 |
112.28 |
113.71 |
113.71 |
+0.83 (+0.74%)
|
87,567 |
| 8 Aug 2024 |
USD |
113.1629 |
113.5 |
110.99 |
112.88 |
112.88 |
-0.28 (-0.25%)
|
270 |
| 7 Aug 2024 |
USD |
116.5935 |
117.2177 |
113.1597 |
113.1597 |
113.1597 |
-3.35 (-2.88%)
|
171 |
| 6 Aug 2024 |
USD |
112.27 |
117.066 |
112.14 |
116.51 |
116.51 |
+3.75 (+3.33%)
|
351 |
| 5 Aug 2024 |
USD |
110.58 |
113.605 |
107.98 |
112.76 |
112.76 |
+0.07 (+0.06%)
|
1,262 |
| 2 Aug 2024 |
USD |
112.56 |
114.99 |
111.633 |
112.6905 |
112.6905 |
-2.389 (-2.08%)
|
1,011 |
| 1 Aug 2024 |
USD |
118.71 |
118.99 |
114.3705 |
115.08 |
115.08 |
-3.84 (-3.23%)
|
577 |
| 31 Jul 2024 |
USD |
119.4 |
119.62 |
118.23 |
118.92 |
118.92 |
+0.982 (+0.83%)
|
546 |
| 30 Jul 2024 |
USD |
118.37 |
118.41 |
117.17 |
117.938 |
117.938 |
+0.498 (+0.42%)
|
191 |
| 29 Jul 2024 |
USD |
117.61 |
118.32 |
116.55 |
117.44 |
117.44 |
-1.59 (-1.34%)
|
859 |
| 26 Jul 2024 |
USD |
118.04 |
119.6 |
116.47 |
119.03 |
119.03 |
+3.33 (+2.88%)
|
462 |
| 25 Jul 2024 |
USD |
115.555 |
116.8857 |
114.39 |
115.7 |
115.7 |
-1.964 (-1.67%)
|
863 |
| 24 Jul 2024 |
USD |
120.99 |
120.99 |
117.61 |
117.6641 |
117.6641 |
-4.251 (-3.49%)
|
173 |
| 23 Jul 2024 |
USD |
123.26 |
125.84 |
119.737 |
121.915 |
121.915 |
-3.535 (-2.82%)
|
59,049 |
| 22 Jul 2024 |
USD |
125.83 |
125.83 |
124.785 |
125.45 |
125.45 |
+0.1 (+0.08%)
|
171 |
| 19 Jul 2024 |
USD |
125.65 |
126.57 |
124.27 |
125.35 |
125.35 |
-3.49 (-2.71%)
|
392 |
| 18 Jul 2024 |
USD |
128.99 |
129.92 |
127.975 |
128.84 |
128.84 |
+0.83 (+0.65%)
|
203 |
| 17 Jul 2024 |
USD |
127.6706 |
128.9839 |
126.55 |
128.01 |
128.01 |
-0.2 (-0.16%)
|
1,648 |
| 16 Jul 2024 |
USD |
129 |
129 |
127.54 |
128.21 |
128.21 |
+1.351 (+1.06%)
|
980 |
| 15 Jul 2024 |
USD |
127.58 |
127.58 |
125.19 |
126.8593 |
126.8593 |
-1.161 (-0.91%)
|
538 |
| 12 Jul 2024 |
USD |
127.3045 |
128.64 |
126.46 |
128.02 |
128.02 |
+3.78 (+3.04%)
|
1,000 |
