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 |
| 30 May 2024 |
USD |
116.94 |
117.13 |
116.53 |
117.1295 |
117.1295 |
+2.129 (+1.85%)
|
18 |
| 29 May 2024 |
USD |
114.945 |
115.2495 |
113.9 |
115.0005 |
115.0005 |
-2.96 (-2.51%)
|
160 |
| 28 May 2024 |
USD |
119.5 |
120 |
117.9605 |
117.9605 |
117.9605 |
-1.52 (-1.27%)
|
53 |
| 24 May 2024 |
USD |
119.21 |
120.3135 |
119.21 |
119.48 |
119.48 |
+0.518 (+0.44%)
|
165 |
| 23 May 2024 |
USD |
123.26 |
123.26 |
118.88 |
118.9621 |
118.9621 |
-4.078 (-3.31%)
|
304 |
| 22 May 2024 |
USD |
123.03 |
124.37 |
122.71 |
123.04 |
123.04 |
-0.84 (-0.68%)
|
1,031 |
| 21 May 2024 |
USD |
123.08 |
124.288 |
123.08 |
123.88 |
123.88 |
+0.15 (+0.12%)
|
57 |
| 20 May 2024 |
USD |
125.77 |
125.77 |
123.73 |
123.73 |
123.73 |
-0.3 (-0.24%)
|
39 |
| 17 May 2024 |
USD |
125.06 |
125.06 |
123.15 |
124.03 |
124.03 |
-0.76 (-0.61%)
|
47 |
| 16 May 2024 |
USD |
124.85 |
125.61 |
124.345 |
124.79 |
124.79 |
-1.22 (-0.97%)
|
605 |
| 15 May 2024 |
USD |
126.685 |
126.685 |
124.995 |
126.01 |
126.01 |
+2.62 (+2.12%)
|
1,167 |
| 14 May 2024 |
USD |
122.725 |
123.39 |
122.06 |
123.39 |
123.39 |
+3.03 (+2.52%)
|
144 |
| 13 May 2024 |
USD |
122.385 |
122.69 |
120.175 |
120.36 |
120.36 |
-0.89 (-0.73%)
|
57 |
| 10 May 2024 |
USD |
120.27 |
121.94 |
120.27 |
121.25 |
121.25 |
+0.36 (+0.30%)
|
286 |
| 9 May 2024 |
USD |
119.65 |
120.89 |
117.48 |
120.89 |
120.89 |
+2.58 (+2.18%)
|
52 |
| 8 May 2024 |
USD |
118.55 |
119.24 |
117.59 |
118.31 |
118.31 |
-1.51 (-1.26%)
|
163 |
| 7 May 2024 |
USD |
121.55 |
121.55 |
119.65 |
119.82 |
119.82 |
-0.14 (-0.12%)
|
65 |
| 3 May 2024 |
USD |
121.7 |
122.14 |
119.01 |
119.96 |
119.96 |
+2.93 (+2.50%)
|
293 |
| 2 May 2024 |
USD |
118.36 |
118.91 |
116.86 |
117.03 |
117.03 |
+0.155 (+0.13%)
|
603 |
| 1 May 2024 |
USD |
115.69 |
117.38 |
114.98 |
116.875 |
116.875 |
-0.895 (-0.76%)
|
118 |
| 30 Apr 2024 |
USD |
119.15 |
119.15 |
117.615 |
117.77 |
117.77 |
-0.03 (-0.03%)
|
40,483 |
| 29 Apr 2024 |
USD |
117.895 |
119.1 |
117.44 |
117.8 |
117.8 |
+0.551 (+0.47%)
|
450 |
| 26 Apr 2024 |
USD |
117.93 |
118.12 |
117.22 |
117.249 |
117.249 |
+0.029 (+0.02%)
|
99 |
| 25 Apr 2024 |
USD |
117.675 |
117.95 |
115.695 |
117.22 |
117.22 |
-0.71 (-0.60%)
|
161 |
| 24 Apr 2024 |
USD |
119.49 |
119.49 |
116.895 |
117.93 |
117.93 |
-2.76 (-2.29%)
|
89,926 |
| 23 Apr 2024 |
USD |
121.9999 |
122.05 |
119.67 |
120.69 |
120.69 |
+2.19 (+1.85%)
|
176 |
| 22 Apr 2024 |
USD |
115.69 |
118.5 |
115.69 |
118.5 |
118.5 |
+1.8 (+1.54%)
|
62,849 |
| 19 Apr 2024 |
USD |
117.9489 |
118.25 |
116.7 |
116.7 |
116.7 |
+0.71 (+0.61%)
|
1,034 |
| 18 Apr 2024 |
USD |
116.58 |
117.82 |
115.12 |
115.99 |
115.99 |
-1.63 (-1.39%)
|
162 |
| 17 Apr 2024 |
USD |
117.49 |
118.145 |
116.89 |
117.62 |
117.62 |
+0.14 (+0.12%)
|
230 |
