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 |
| 1 Mar 2024 |
USD |
124.4 |
124.4 |
122.55 |
122.65 |
122.65 |
-3.23 (-2.57%)
|
11 |
| 29 Feb 2024 |
USD |
123.3 |
125.88 |
122.45 |
125.88 |
125.88 |
+2.78 (+2.26%)
|
498 |
| 28 Feb 2024 |
USD |
121.15 |
123.95 |
120.6 |
123.1 |
123.1 |
+2.5 (+2.07%)
|
95 |
| 27 Feb 2024 |
USD |
120.35 |
120.93 |
120.25 |
120.6 |
120.6 |
+2.18 (+1.84%)
|
11,320 |
| 26 Feb 2024 |
USD |
121.22 |
121.58 |
118.42 |
118.42 |
118.42 |
-4.043 (-3.30%)
|
386 |
| 23 Feb 2024 |
USD |
121.983 |
122.6501 |
121.983 |
122.4631 |
122.4631 |
+2.23 (+1.85%)
|
48 |
| 22 Feb 2024 |
USD |
121.3726 |
121.555 |
120.2332 |
120.2332 |
120.2332 |
-0.187 (-0.16%)
|
130 |
| 21 Feb 2024 |
USD |
118.69 |
120.7 |
118.69 |
120.42 |
120.42 |
+1.61 (+1.36%)
|
185 |
| 20 Feb 2024 |
USD |
118.51 |
119.3319 |
117.78 |
118.81 |
118.81 |
-0.35 (-0.29%)
|
1,236 |
| 19 Feb 2024 |
USD |
119.16 |
119.16 |
119.16 |
119.16 |
119.16 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
119.38 |
119.52 |
117.14 |
119.16 |
119.16 |
+0.62 (+0.52%)
|
237 |
| 15 Feb 2024 |
USD |
113.83 |
118.67 |
113.83 |
118.54 |
118.54 |
+5.155 (+4.55%)
|
567 |
| 14 Feb 2024 |
USD |
114.66 |
114.66 |
112.52 |
113.385 |
113.385 |
+0.74 (+0.66%)
|
303 |
| 13 Feb 2024 |
USD |
113.5345 |
113.78 |
111.395 |
112.645 |
112.645 |
-5.993 (-5.05%)
|
634 |
| 12 Feb 2024 |
USD |
118.03 |
119.06 |
117.085 |
118.6376 |
118.6376 |
+2.508 (+2.16%)
|
187 |
| 9 Feb 2024 |
USD |
116.57 |
118.38 |
115.12 |
116.13 |
116.13 |
-2.53 (-2.13%)
|
281 |
| 8 Feb 2024 |
USD |
116.46 |
118.66 |
116.46 |
118.66 |
118.66 |
+0.31 (+0.26%)
|
170 |
| 7 Feb 2024 |
USD |
117.08 |
118.35 |
116.1 |
118.35 |
118.35 |
+0.62 (+0.53%)
|
219 |
| 6 Feb 2024 |
USD |
118.21 |
119.51 |
117.17 |
117.73 |
117.73 |
-1.14 (-0.96%)
|
416 |
| 5 Feb 2024 |
USD |
118.802 |
119.38 |
117.66 |
118.87 |
118.87 |
-1.07 (-0.89%)
|
113 |
| 2 Feb 2024 |
USD |
119.88 |
120.5 |
118.02 |
119.94 |
119.94 |
-1.12 (-0.93%)
|
297 |
| 1 Feb 2024 |
USD |
121.51 |
121.51 |
117.34 |
121.06 |
121.06 |
-1.51 (-1.23%)
|
840 |
| 31 Jan 2024 |
USD |
119.87 |
123.47 |
119.48 |
122.57 |
122.57 |
+0.63 (+0.52%)
|
376 |
| 30 Jan 2024 |
USD |
121.4 |
126 |
121.13 |
121.94 |
121.94 |
-3.44 (-2.74%)
|
292 |
| 29 Jan 2024 |
USD |
125.1 |
126 |
124.41 |
125.38 |
125.38 |
+1.853 (+1.50%)
|
103 |
| 26 Jan 2024 |
USD |
124.1 |
124.18 |
122.59 |
123.5272 |
123.5272 |
+0.017 (+0.01%)
|
90 |
| 25 Jan 2024 |
USD |
123.28 |
123.8 |
122.19 |
123.51 |
123.51 |
+2.35 (+1.94%)
|
299 |
| 24 Jan 2024 |
USD |
123.7574 |
123.8037 |
121.16 |
121.16 |
121.16 |
-0.815 (-0.67%)
|
78 |
| 23 Jan 2024 |
USD |
123.875 |
124.76 |
121.94 |
121.975 |
121.975 |
-0.89 (-0.72%)
|
69 |
| 22 Jan 2024 |
USD |
124.97 |
124.98 |
122.76 |
122.8655 |
122.8655 |
-0.455 (-0.37%)
|
131 |
