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 |
| 7 Oct 2019 |
USD |
153.95 |
153.95 |
153.95 |
153.95 |
153.95 |
+2.05 (+1.35%)
|
186 |
| 3 Oct 2019 |
USD |
151.9 |
151.9 |
151.9 |
151.9 |
151.9 |
-2.54 (-1.64%)
|
16 |
| 27 Sep 2019 |
USD |
154.23 |
154.44 |
154.23 |
154.44 |
154.44 |
+1 (+0.65%)
|
55 |
| 23 Sep 2019 |
USD |
153.44 |
153.44 |
153.44 |
153.44 |
153.44 |
+4.06 (+2.72%)
|
93 |
| 2 Sep 2019 |
USD |
149.38 |
149.38 |
149.38 |
149.38 |
149.38 |
+3.89 (+2.67%)
|
1 |
| 16 Aug 2019 |
USD |
145.49 |
145.49 |
145.49 |
145.49 |
145.49 |
-0.96 (-0.66%)
|
6 |
| 9 Aug 2019 |
USD |
146.45 |
146.45 |
146.45 |
146.45 |
146.45 |
+0.91 (+0.63%)
|
5 |
| 6 Aug 2019 |
USD |
145.54 |
145.54 |
145.54 |
145.54 |
145.54 |
0.0 (0.0%)
|
12 |
| 2 Aug 2019 |
USD |
145.54 |
145.54 |
145.54 |
145.54 |
145.54 |
+0.92 (+0.64%)
|
6 |
| 29 Jul 2019 |
USD |
144.62 |
144.62 |
144.62 |
144.62 |
144.62 |
+0.77 (+0.54%)
|
90 |
| 19 Jul 2019 |
USD |
143.85 |
143.85 |
143.85 |
143.85 |
143.85 |
+0.94 (+0.66%)
|
20 |
| 18 Jul 2019 |
USD |
142.91 |
142.91 |
142.91 |
142.91 |
142.91 |
-2.283 (-1.57%)
|
10 |
| 15 Jul 2019 |
USD |
145.1927 |
145.1927 |
145.1927 |
145.1927 |
145.1927 |
+4.103 (+2.91%)
|
4 |
| 1 Jul 2019 |
USD |
141.09 |
141.09 |
141.09 |
141.09 |
141.09 |
-4.53 (-3.11%)
|
12 |
| 25 Jun 2019 |
USD |
145.62 |
145.62 |
145.62 |
145.62 |
145.62 |
+0.34 (+0.23%)
|
43 |
| 24 Jun 2019 |
USD |
145.28 |
145.28 |
145.28 |
145.28 |
145.28 |
+0.28 (+0.19%)
|
75 |
| 21 Jun 2019 |
USD |
146 |
146 |
145 |
145 |
145 |
-4.16 (-2.79%)
|
28,943 |
| 18 Jun 2019 |
USD |
149.16 |
149.16 |
149.16 |
149.16 |
149.16 |
-1.87 (-1.24%)
|
8,000 |
| 12 Jun 2019 |
USD |
151.03 |
151.03 |
151.03 |
151.03 |
151.03 |
-0.26 (-0.17%)
|
7 |
| 7 Jun 2019 |
USD |
150.66 |
151.29 |
150.66 |
151.29 |
151.29 |
+6.8 (+4.71%)
|
36,554 |
| 30 May 2019 |
USD |
144.49 |
144.49 |
144.49 |
144.49 |
144.49 |
+1.78 (+1.25%)
|
22 |
| 13 May 2019 |
USD |
142.71 |
142.71 |
142.71 |
142.71 |
142.71 |
+0.85 (+0.60%)
|
1 |
| 4 Apr 2019 |
USD |
141.86 |
141.86 |
141.86 |
141.86 |
141.86 |
-1.13 (-0.79%)
|
2 |
| 3 Apr 2019 |
USD |
143.18 |
143.58 |
142.1 |
142.99 |
142.99 |
+0.95 (+0.67%)
|
146 |
| 2 Apr 2019 |
USD |
141.86 |
142.26 |
140.48 |
142.04 |
142.04 |
+0.83 (+0.59%)
|
149 |
| 1 Apr 2019 |
USD |
141.73 |
141.73 |
140.71 |
141.21 |
141.21 |
+1.52 (+1.09%)
|
744 |
| 20 Mar 2019 |
USD |
139.69 |
139.69 |
139.69 |
139.69 |
139.69 |
-0.35 (-0.25%)
|
15 |
| 18 Mar 2019 |
USD |
141.15 |
141.69 |
139.97 |
140.04 |
140.04 |
+4.94 (+3.66%)
|
18,331 |
| 27 Feb 2019 |
USD |
136.12 |
136.12 |
133.95 |
135.1 |
135.1 |
-1.62 (-1.18%)
|
12 |
| 25 Feb 2019 |
USD |
136.72 |
136.72 |
136.72 |
136.72 |
136.72 |
+2.08 (+1.54%)
|
1 |
