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 |
| 16 Apr 2024 |
USD |
117.3826 |
118.4 |
116.3789 |
117.48 |
117.48 |
-1.87 (-1.57%)
|
185 |
| 15 Apr 2024 |
USD |
121.84 |
124.07 |
119.35 |
119.35 |
119.35 |
-2.63 (-2.16%)
|
1,101 |
| 12 Apr 2024 |
USD |
123.655 |
123.96 |
121.9643 |
121.98 |
121.98 |
-2.33 (-1.87%)
|
163 |
| 11 Apr 2024 |
USD |
123.99 |
124.37 |
122.41 |
124.31 |
124.31 |
+1.63 (+1.33%)
|
12 |
| 10 Apr 2024 |
USD |
125.17 |
125.2 |
122.01 |
122.68 |
122.68 |
-6.17 (-4.79%)
|
94 |
| 9 Apr 2024 |
USD |
126.74 |
129.15 |
126.74 |
128.85 |
128.85 |
+2.23 (+1.76%)
|
220 |
| 8 Apr 2024 |
USD |
126.22 |
126.82 |
124.96 |
126.62 |
126.62 |
+2.18 (+1.75%)
|
62,736 |
| 5 Apr 2024 |
USD |
121.28 |
124.74 |
121.27 |
124.44 |
124.44 |
-0.866 (-0.69%)
|
144 |
| 4 Apr 2024 |
USD |
124.97 |
125.83 |
124.97 |
125.306 |
125.306 |
+1.621 (+1.31%)
|
1,541 |
| 3 Apr 2024 |
USD |
123.97 |
123.97 |
123.164 |
123.685 |
123.685 |
-0.06 (-0.05%)
|
12,532 |
| 2 Apr 2024 |
USD |
124.03 |
124.23 |
122.846 |
123.745 |
123.745 |
-4.905 (-3.81%)
|
116 |
| 28 Mar 2024 |
USD |
128.44 |
130.09 |
128.44 |
128.65 |
128.65 |
+2.805 (+2.23%)
|
234 |
| 27 Mar 2024 |
USD |
124.245 |
126.44 |
123.7 |
125.845 |
125.845 |
+0.525 (+0.42%)
|
126 |
| 26 Mar 2024 |
USD |
126.86 |
127 |
125.13 |
125.32 |
125.32 |
-1.093 (-0.86%)
|
211 |
| 25 Mar 2024 |
USD |
126.73 |
127.12 |
126.325 |
126.4125 |
126.4125 |
+0.823 (+0.65%)
|
40 |
| 22 Mar 2024 |
USD |
128.99 |
129.1259 |
125.03 |
125.59 |
125.59 |
-1.739 (-1.37%)
|
168 |
| 21 Mar 2024 |
USD |
128.3253 |
129.63 |
126.55 |
127.3293 |
127.3293 |
+1.309 (+1.04%)
|
245 |
| 20 Mar 2024 |
USD |
124.1 |
126.407 |
122.61 |
126.02 |
126.02 |
+2.555 (+2.07%)
|
225 |
| 19 Mar 2024 |
USD |
123.62 |
124 |
122.41 |
123.465 |
123.465 |
+0.065 (+0.05%)
|
635 |
| 18 Mar 2024 |
USD |
124 |
124.8 |
122.98 |
123.4 |
123.4 |
-0.01 (-0.01%)
|
266 |
| 15 Mar 2024 |
USD |
122.72 |
124.84 |
122.72 |
123.41 |
123.41 |
+1.521 (+1.25%)
|
203 |
| 14 Mar 2024 |
USD |
124.37 |
125.16 |
121.725 |
121.889 |
121.889 |
-4.241 (-3.36%)
|
571 |
| 13 Mar 2024 |
USD |
126.44 |
127.3 |
125.79 |
126.13 |
126.13 |
+1.6 (+1.28%)
|
58 |
| 12 Mar 2024 |
USD |
126.26 |
127.03 |
124.53 |
124.53 |
124.53 |
-2.92 (-2.29%)
|
111 |
| 11 Mar 2024 |
USD |
126.855 |
128.36 |
126.56 |
127.45 |
127.45 |
+0.94 (+0.74%)
|
36 |
| 8 Mar 2024 |
USD |
126.7952 |
127.91 |
125.9 |
126.51 |
126.51 |
+1.68 (+1.35%)
|
252 |
| 7 Mar 2024 |
USD |
124.86 |
124.86 |
124.085 |
124.83 |
124.83 |
+1.15 (+0.93%)
|
395 |
| 6 Mar 2024 |
USD |
125.92 |
125.92 |
123.22 |
123.68 |
123.68 |
-0.95 (-0.76%)
|
26 |
| 5 Mar 2024 |
USD |
125.48 |
126.78 |
124.445 |
124.63 |
124.63 |
-0.665 (-0.53%)
|
34 |
| 4 Mar 2024 |
USD |
125 |
125.37 |
122.3 |
125.295 |
125.295 |
+2.645 (+2.16%)
|
344 |
