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 |
| 4 Oct 2024 |
USD |
115.48 |
115.48 |
113.345 |
114.7769 |
114.7769 |
-0.482 (-0.42%)
|
479 |
| 3 Oct 2024 |
USD |
116.29 |
116.75 |
114.305 |
115.2594 |
115.2594 |
-0.771 (-0.66%)
|
269 |
| 2 Oct 2024 |
USD |
115.6365 |
116.62 |
114.955 |
116.03 |
116.03 |
-0.63 (-0.54%)
|
400 |
| 1 Oct 2024 |
USD |
119.05 |
119.85 |
116.66 |
116.66 |
116.66 |
-1.28 (-1.09%)
|
488 |
| 30 Sep 2024 |
USD |
119.32 |
121.13 |
117.94 |
117.94 |
117.94 |
-3.51 (-2.89%)
|
718 |
| 27 Sep 2024 |
USD |
122.65 |
123.78 |
121.45 |
121.45 |
121.45 |
-0.55 (-0.45%)
|
355 |
| 26 Sep 2024 |
USD |
125.5 |
125.55 |
121.91 |
122 |
122 |
-2.35 (-1.89%)
|
358 |
| 25 Sep 2024 |
USD |
124.75 |
125.4903 |
123.94 |
124.35 |
124.35 |
-0.66 (-0.53%)
|
204 |
| 24 Sep 2024 |
USD |
121.65 |
125.0096 |
121.65 |
125.0096 |
125.0096 |
+3.05 (+2.50%)
|
339 |
| 23 Sep 2024 |
USD |
121.87 |
122.265 |
121.42 |
121.96 |
121.96 |
+1.412 (+1.17%)
|
461 |
| 20 Sep 2024 |
USD |
121.48 |
122.22 |
119.78 |
120.548 |
120.548 |
-2.756 (-2.24%)
|
51,939 |
| 19 Sep 2024 |
USD |
125.13 |
125.82 |
122.82 |
123.3045 |
123.3045 |
-0.846 (-0.68%)
|
1,274 |
| 18 Sep 2024 |
USD |
124.63 |
124.68 |
123.24 |
124.15 |
124.15 |
-0.73 (-0.58%)
|
76 |
| 17 Sep 2024 |
USD |
125.91 |
125.91 |
123.88 |
124.88 |
124.88 |
+0.08 (+0.06%)
|
195 |
| 16 Sep 2024 |
USD |
124.87 |
125.63 |
123.4006 |
124.8 |
124.8 |
+0.668 (+0.54%)
|
466 |
| 13 Sep 2024 |
USD |
122.95 |
125.565 |
122.02 |
124.1321 |
124.1321 |
+1.832 (+1.50%)
|
558 |
| 12 Sep 2024 |
USD |
120.79 |
122.46 |
119.6 |
122.3 |
122.3 |
+2.895 (+2.42%)
|
439 |
| 11 Sep 2024 |
USD |
118.42 |
119.46 |
117.16 |
119.405 |
119.405 |
+0.205 (+0.17%)
|
652 |
| 10 Sep 2024 |
USD |
118.865 |
120.37 |
118.37 |
119.1997 |
119.1997 |
+0.66 (+0.56%)
|
409 |
| 9 Sep 2024 |
USD |
116.49 |
118.83 |
116.4 |
118.54 |
118.54 |
+2.64 (+2.28%)
|
255 |
| 6 Sep 2024 |
USD |
117.01 |
118.01 |
115.58 |
115.9 |
115.9 |
-2.04 (-1.73%)
|
463 |
| 5 Sep 2024 |
USD |
118.65 |
119.25 |
117.43 |
117.94 |
117.94 |
+0.74 (+0.63%)
|
433 |
| 4 Sep 2024 |
USD |
118.73 |
119.94 |
117.2 |
117.2 |
117.2 |
-1.321 (-1.11%)
|
269 |
| 3 Sep 2024 |
USD |
119.1 |
119.1 |
117.91 |
118.5209 |
118.5209 |
+0.681 (+0.58%)
|
408 |
| 2 Sep 2024 |
USD |
117.84 |
117.84 |
117.84 |
117.84 |
117.84 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
118.04 |
119.21 |
117.3904 |
117.84 |
117.84 |
-0.289 (-0.24%)
|
730 |
| 29 Aug 2024 |
USD |
118.65 |
119.3 |
117.36 |
118.1287 |
118.1287 |
-2.141 (-1.78%)
|
293 |
| 28 Aug 2024 |
USD |
121.05 |
121.05 |
120.196 |
120.27 |
120.27 |
-0.33 (-0.27%)
|
110 |
| 27 Aug 2024 |
USD |
120.11 |
121.52 |
119.67 |
120.6 |
120.6 |
-0.25 (-0.21%)
|
31 |
| 23 Aug 2024 |
USD |
118.14 |
122.08 |
118.14 |
120.85 |
120.85 |
+4.016 (+3.44%)
|
201 |
