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 |
| 5 Dec 2023 |
USD |
118.7 |
119.88 |
118.14 |
119.64 |
119.64 |
+0.33 (+0.28%)
|
459 |
| 4 Dec 2023 |
USD |
117.92 |
120.41 |
117.23 |
119.31 |
119.31 |
+0.86 (+0.73%)
|
811 |
| 1 Dec 2023 |
USD |
108.85 |
118.5 |
108.85 |
118.45 |
118.45 |
+9.23 (+8.45%)
|
921 |
| 30 Nov 2023 |
USD |
108.945 |
109.88 |
108.39 |
109.22 |
109.22 |
+0.082 (+0.08%)
|
21 |
| 29 Nov 2023 |
USD |
109.9971 |
113.19 |
109.1379 |
109.1379 |
109.1379 |
+1.978 (+1.85%)
|
362 |
| 28 Nov 2023 |
USD |
103.435 |
107.16 |
103.435 |
107.16 |
107.16 |
+1.54 (+1.46%)
|
196 |
| 27 Nov 2023 |
USD |
105.27 |
105.62 |
103.89 |
105.62 |
105.62 |
+0.58 (+0.55%)
|
31 |
| 24 Nov 2023 |
USD |
104.54 |
105.15 |
103.675 |
105.04 |
105.04 |
+0.91 (+0.87%)
|
172 |
| 23 Nov 2023 |
USD |
104.13 |
104.13 |
104.13 |
104.13 |
104.13 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
104.95 |
105.75 |
104.0447 |
104.13 |
104.13 |
-0.17 (-0.16%)
|
96 |
| 21 Nov 2023 |
USD |
103.96 |
105.11 |
102.54 |
104.3 |
104.3 |
+0.69 (+0.67%)
|
423 |
| 20 Nov 2023 |
USD |
103.34 |
104.25 |
102.16 |
103.61 |
103.61 |
-0.02 (-0.02%)
|
239 |
| 17 Nov 2023 |
USD |
105.48 |
105.56 |
103.25 |
103.63 |
103.63 |
-0.74 (-0.71%)
|
695 |
| 16 Nov 2023 |
USD |
106.01 |
106.38 |
103.85 |
104.37 |
104.37 |
-1.673 (-1.58%)
|
2,111 |
| 15 Nov 2023 |
USD |
105.05 |
108.4 |
105.05 |
106.0432 |
106.0432 |
+1.523 (+1.46%)
|
379 |
| 14 Nov 2023 |
USD |
98.44 |
105.29 |
98.44 |
104.52 |
104.52 |
+10.5 (+11.17%)
|
11,903 |
| 13 Nov 2023 |
USD |
94.54 |
95.5 |
93.66 |
94.02 |
94.02 |
-1.28 (-1.34%)
|
118 |
| 10 Nov 2023 |
USD |
95.97 |
95.97 |
94.235 |
95.3 |
95.3 |
+0.33 (+0.35%)
|
207 |
| 9 Nov 2023 |
USD |
99.77 |
99.8 |
94.97 |
94.97 |
94.97 |
-4.515 (-4.54%)
|
694 |
| 8 Nov 2023 |
USD |
100.21 |
100.21 |
99 |
99.485 |
99.485 |
-0.465 (-0.47%)
|
114,035 |
| 7 Nov 2023 |
USD |
100.48 |
100.52 |
99.44 |
99.95 |
99.95 |
-0.845 (-0.84%)
|
143 |
| 6 Nov 2023 |
USD |
102.32 |
102.36 |
100.14 |
100.795 |
100.795 |
-2.665 (-2.58%)
|
19,567 |
| 3 Nov 2023 |
USD |
100 |
103.46 |
100 |
103.46 |
103.46 |
+5.19 (+5.28%)
|
1,526 |
| 2 Nov 2023 |
USD |
96.475 |
98.27 |
95.74 |
98.27 |
98.27 |
+5.9 (+6.39%)
|
807 |
| 1 Nov 2023 |
USD |
92.76 |
93.8 |
91.38 |
92.37 |
92.37 |
-0.47 (-0.51%)
|
603 |
| 31 Oct 2023 |
USD |
94.11 |
94.11 |
90.89 |
92.84 |
92.84 |
+0.42 (+0.45%)
|
312 |
| 30 Oct 2023 |
USD |
93.33 |
94.5 |
91.8862 |
92.42 |
92.42 |
+0.86 (+0.94%)
|
195 |
| 27 Oct 2023 |
USD |
94.38 |
94.52 |
91.49 |
91.56 |
91.56 |
-2.29 (-2.44%)
|
152 |
| 26 Oct 2023 |
USD |
93.1789 |
94.76 |
92.1 |
93.85 |
93.85 |
+1.38 (+1.49%)
|
501 |
| 25 Oct 2023 |
USD |
95.87 |
95.87 |
91.79 |
92.47 |
92.47 |
-3.71 (-3.86%)
|
1,011 |
