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 |
| 19 Jan 2024 |
USD |
123.16 |
123.32 |
120.89 |
123.32 |
123.32 |
+1.54 (+1.26%)
|
6,079 |
| 18 Jan 2024 |
USD |
123.39 |
123.5 |
120.79 |
121.78 |
121.78 |
-0.32 (-0.26%)
|
28 |
| 17 Jan 2024 |
USD |
124.75 |
126.76 |
121.59 |
122.1 |
122.1 |
-3.89 (-3.09%)
|
343 |
| 16 Jan 2024 |
USD |
125.23 |
126.88 |
124.14 |
125.99 |
125.99 |
-0.79 (-0.62%)
|
38,154 |
| 15 Jan 2024 |
USD |
126.78 |
126.78 |
126.78 |
126.78 |
126.78 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
127.7 |
128.92 |
126.2 |
126.78 |
126.78 |
+0.04 (+0.03%)
|
293 |
| 11 Jan 2024 |
USD |
129.02 |
129.04 |
126.21 |
126.74 |
126.74 |
-2.98 (-2.30%)
|
116 |
| 10 Jan 2024 |
USD |
129.05 |
130.02 |
128.51 |
129.72 |
129.72 |
+0.87 (+0.68%)
|
132 |
| 9 Jan 2024 |
USD |
128.76 |
129.325 |
128.76 |
128.85 |
128.85 |
-0.91 (-0.70%)
|
120 |
| 8 Jan 2024 |
USD |
126.575 |
129.76 |
126.575 |
129.76 |
129.76 |
+3.88 (+3.08%)
|
111 |
| 5 Jan 2024 |
USD |
124.03 |
127.148 |
124.03 |
125.88 |
125.88 |
-0.281 (-0.22%)
|
91 |
| 4 Jan 2024 |
USD |
125.2872 |
126.3076 |
124.93 |
126.1613 |
126.1613 |
-0.589 (-0.46%)
|
291 |
| 3 Jan 2024 |
USD |
127.45 |
127.45 |
122.97 |
126.75 |
126.75 |
-3.999 (-3.06%)
|
1,391 |
| 2 Jan 2024 |
USD |
127.43 |
130.749 |
126.34 |
130.749 |
130.749 |
+2.789 (+2.18%)
|
135 |
| 29 Dec 2023 |
USD |
128.225 |
129.19 |
127.31 |
127.96 |
127.96 |
+0.308 (+0.24%)
|
98 |
| 28 Dec 2023 |
USD |
128.7089 |
128.75 |
127.08 |
127.652 |
127.652 |
-0.498 (-0.39%)
|
119 |
| 27 Dec 2023 |
USD |
128.7586 |
128.7586 |
128.15 |
128.15 |
128.15 |
+0.45 (+0.35%)
|
170 |
| 22 Dec 2023 |
USD |
129.15 |
131.43 |
127.7 |
127.7 |
127.7 |
-0.17 (-0.13%)
|
231 |
| 21 Dec 2023 |
USD |
127.78 |
129.32 |
127.585 |
127.87 |
127.87 |
-1.54 (-1.19%)
|
47 |
| 20 Dec 2023 |
USD |
130.27 |
131.7 |
129.41 |
129.41 |
129.41 |
-0.42 (-0.32%)
|
232 |
| 19 Dec 2023 |
USD |
130.65 |
130.65 |
128.6397 |
129.83 |
129.83 |
-0.405 (-0.31%)
|
199 |
| 18 Dec 2023 |
USD |
129.165 |
130.79 |
128.97 |
130.235 |
130.235 |
+1.565 (+1.22%)
|
219 |
| 15 Dec 2023 |
USD |
133.4089 |
133.67 |
128.61 |
128.67 |
128.67 |
-5.35 (-3.99%)
|
377 |
| 14 Dec 2023 |
USD |
131.96 |
135.34 |
129.78 |
134.02 |
134.02 |
+15.352 (+12.94%)
|
900 |
| 13 Dec 2023 |
USD |
117.225 |
119.13 |
116.99 |
118.6681 |
118.6681 |
+1.778 (+1.52%)
|
263 |
| 12 Dec 2023 |
USD |
119.49 |
119.49 |
116.6 |
116.89 |
116.89 |
-1.99 (-1.67%)
|
462 |
| 11 Dec 2023 |
USD |
118.9587 |
119.1009 |
117.83 |
118.88 |
118.88 |
-0.07 (-0.06%)
|
214 |
| 8 Dec 2023 |
USD |
120.72 |
121.435 |
118.54 |
118.95 |
118.95 |
-3.93 (-3.20%)
|
153 |
| 7 Dec 2023 |
USD |
121.55 |
124.28 |
120.82 |
122.88 |
122.88 |
+0.11 (+0.09%)
|
417 |
| 6 Dec 2023 |
USD |
121.665 |
123.89 |
120.98 |
122.77 |
122.77 |
+3.13 (+2.62%)
|
412 |
