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 |
| 24 Oct 2023 |
USD |
93.302 |
96.75 |
93 |
96.18 |
96.18 |
+1.35 (+1.42%)
|
403 |
| 23 Oct 2023 |
USD |
93.884 |
95.5 |
93.44 |
94.83 |
94.83 |
+0.32 (+0.34%)
|
119 |
| 20 Oct 2023 |
USD |
95.19 |
95.8 |
94.37 |
94.51 |
94.51 |
-2.1 (-2.17%)
|
352 |
| 19 Oct 2023 |
USD |
97.49 |
98.16 |
96.54 |
96.61 |
96.61 |
-2.32 (-2.35%)
|
76 |
| 18 Oct 2023 |
USD |
100.175 |
101.01 |
98.42 |
98.93 |
98.93 |
-2.17 (-2.15%)
|
197 |
| 17 Oct 2023 |
USD |
100.1 |
102.46 |
100.1 |
101.1 |
101.1 |
-0.07 (-0.07%)
|
17 |
| 16 Oct 2023 |
USD |
99.75 |
101.21 |
98.66 |
101.17 |
101.17 |
+2.005 (+2.02%)
|
80 |
| 13 Oct 2023 |
USD |
98.65 |
99.3 |
97.19 |
99.165 |
99.165 |
+1.825 (+1.87%)
|
283 |
| 12 Oct 2023 |
USD |
101.6 |
101.6 |
97.34 |
97.34 |
97.34 |
-3.764 (-3.72%)
|
592 |
| 11 Oct 2023 |
USD |
101.46 |
102.17 |
100.7863 |
101.1038 |
101.1038 |
-0.116 (-0.11%)
|
890 |
| 10 Oct 2023 |
USD |
100 |
102.03 |
99.38 |
101.22 |
101.22 |
+0.438 (+0.43%)
|
289 |
| 9 Oct 2023 |
USD |
98.06 |
100.8 |
97.06 |
100.7823 |
100.7823 |
+2.882 (+2.94%)
|
700 |
| 6 Oct 2023 |
USD |
96.99 |
97.9 |
95.7 |
97.9 |
97.9 |
+1.05 (+1.08%)
|
91 |
| 5 Oct 2023 |
USD |
98.27 |
98.27 |
95.96 |
96.85 |
96.85 |
-0.143 (-0.15%)
|
215 |
| 4 Oct 2023 |
USD |
97.96 |
97.96 |
95.37 |
96.9928 |
96.9928 |
-0.011 (-0.01%)
|
672 |
| 3 Oct 2023 |
USD |
97.53 |
97.8013 |
96.07 |
97.0038 |
97.0038 |
-1.13 (-1.15%)
|
421 |
| 2 Oct 2023 |
USD |
99.43 |
99.77 |
96.915 |
98.1336 |
98.1336 |
-1.111 (-1.12%)
|
287 |
| 29 Sep 2023 |
USD |
100.895 |
102.135 |
99.052 |
99.245 |
99.245 |
+0.169 (+0.17%)
|
2,158 |
| 28 Sep 2023 |
USD |
97.99 |
100.06 |
97.37 |
99.0763 |
99.0763 |
+0.256 (+0.26%)
|
406 |
| 27 Sep 2023 |
USD |
99.488 |
99.49 |
98.5 |
98.82 |
98.82 |
-0.205 (-0.21%)
|
2,389 |
| 26 Sep 2023 |
USD |
99.82 |
100.895 |
98.9675 |
99.025 |
99.025 |
-1.565 (-1.56%)
|
335 |
| 25 Sep 2023 |
USD |
100.64 |
100.86 |
100.0769 |
100.59 |
100.59 |
-1.45 (-1.42%)
|
267 |
| 22 Sep 2023 |
USD |
102.87 |
102.88 |
101.33 |
102.04 |
102.04 |
-2.78 (-2.65%)
|
671 |
| 21 Sep 2023 |
USD |
110.84 |
111.095 |
104.82 |
104.82 |
104.82 |
-8.591 (-7.58%)
|
700 |
| 20 Sep 2023 |
USD |
113.14 |
114.19 |
113.14 |
113.4115 |
113.4115 |
+1.793 (+1.61%)
|
17 |
| 19 Sep 2023 |
USD |
112.46 |
112.46 |
111.6187 |
111.6187 |
111.6187 |
-1.061 (-0.94%)
|
114 |
| 18 Sep 2023 |
USD |
112.69 |
113.12 |
111.5987 |
112.68 |
112.68 |
-0.887 (-0.78%)
|
260 |
| 15 Sep 2023 |
USD |
113.98 |
114.36 |
113.3 |
113.5667 |
113.5667 |
+1.039 (+0.92%)
|
69 |
| 14 Sep 2023 |
USD |
112.575 |
112.65 |
112.45 |
112.5274 |
112.5274 |
+1.507 (+1.36%)
|
186 |
| 13 Sep 2023 |
USD |
111.4458 |
112.38 |
111.02 |
111.02 |
111.02 |
-1.01 (-0.90%)
|
504 |
