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 |
11 Jul 2024 |
USD |
119.5 |
124.305 |
118.49 |
124.24 |
124.24 |
+8.17 (+7.04%)
|
258 |
10 Jul 2024 |
USD |
115.9222 |
116.8 |
115.59 |
116.07 |
116.07 |
-0.61 (-0.52%)
|
126 |
9 Jul 2024 |
USD |
116.39 |
116.68 |
115.415 |
116.68 |
116.68 |
+0.44 (+0.38%)
|
307 |
8 Jul 2024 |
USD |
117.75 |
117.75 |
116.04 |
116.24 |
116.24 |
-1.03 (-0.88%)
|
59 |
5 Jul 2024 |
USD |
117.28 |
118.15 |
116 |
117.27 |
117.27 |
-0.29 (-0.25%)
|
389 |
4 Jul 2024 |
USD |
117.56 |
117.56 |
117.56 |
117.56 |
117.56 |
0.0 (0.0%)
|
0 |
3 Jul 2024 |
USD |
117.985 |
118.6095 |
117.08 |
117.56 |
117.56 |
+1.121 (+0.96%)
|
891 |
2 Jul 2024 |
USD |
116.55 |
117.14 |
116.11 |
116.4395 |
116.4395 |
+0.799 (+0.69%)
|
94 |
1 Jul 2024 |
USD |
116.45 |
117.51 |
115.2095 |
115.64 |
115.64 |
-0.14 (-0.12%)
|
957 |
28 Jun 2024 |
USD |
117.26 |
117.26 |
115.31 |
115.78 |
115.78 |
-0.2 (-0.17%)
|
456 |
27 Jun 2024 |
USD |
115.57 |
116.151 |
115 |
115.98 |
115.98 |
+0.281 (+0.24%)
|
255 |
26 Jun 2024 |
USD |
115.625 |
116.22 |
115 |
115.6995 |
115.6995 |
-0.251 (-0.22%)
|
345 |
25 Jun 2024 |
USD |
118.03 |
118.03 |
115.1929 |
115.95 |
115.95 |
-2.09 (-1.77%)
|
9,736 |
24 Jun 2024 |
USD |
116.63 |
118.46 |
116.45 |
118.04 |
118.04 |
+1.77 (+1.52%)
|
145 |
21 Jun 2024 |
USD |
115.77 |
116.27 |
115.7 |
116.27 |
116.27 |
+0.62 (+0.54%)
|
163 |
20 Jun 2024 |
USD |
115.095 |
115.825 |
114.47 |
115.65 |
115.65 |
+0.361 (+0.31%)
|
348 |
19 Jun 2024 |
USD |
115.2889 |
115.2889 |
115.2889 |
115.2889 |
115.2889 |
0.0 (0.0%)
|
0 |
18 Jun 2024 |
USD |
115.85 |
116.0927 |
114.8105 |
115.2889 |
115.2889 |
-0.071 (-0.06%)
|
4,860 |
17 Jun 2024 |
USD |
115.43 |
115.72 |
114.775 |
115.36 |
115.36 |
-0.92 (-0.79%)
|
526 |
14 Jun 2024 |
USD |
116.9502 |
117.059 |
115.7707 |
116.28 |
116.28 |
-1.153 (-0.98%)
|
185 |
13 Jun 2024 |
USD |
116.8178 |
117.81 |
115.1695 |
117.4328 |
117.4328 |
+0.343 (+0.29%)
|
390 |
12 Jun 2024 |
USD |
118.6671 |
119.2227 |
117.085 |
117.0895 |
117.0895 |
+2.72 (+2.38%)
|
274 |
11 Jun 2024 |
USD |
113.76 |
114.37 |
113.27 |
114.37 |
114.37 |
-0.326 (-0.28%)
|
90 |
10 Jun 2024 |
USD |
113.745 |
114.6957 |
113.005 |
114.6957 |
114.6957 |
+0.496 (+0.43%)
|
198 |
7 Jun 2024 |
USD |
113.705 |
115.51 |
111.89 |
114.2 |
114.2 |
-2.59 (-2.22%)
|
225 |
6 Jun 2024 |
USD |
115.74 |
116.79 |
114.975 |
116.79 |
116.79 |
+0.16 (+0.14%)
|
172 |
5 Jun 2024 |
USD |
117.215 |
117.82 |
116.24 |
116.6305 |
116.6305 |
-1.419 (-1.20%)
|
200 |
4 Jun 2024 |
USD |
117.67 |
118.87 |
116.92 |
118.05 |
118.05 |
-0.58 (-0.49%)
|
5,352 |
3 Jun 2024 |
USD |
119.017 |
119.3 |
117.305 |
118.63 |
118.63 |
+1.645 (+1.41%)
|
402 |
31 May 2024 |
USD |
118.94 |
118.94 |
116.61 |
116.985 |
116.985 |
-0.144 (-0.12%)
|
512 |