Alexandria Real Estate Equities Inc (A1RE34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 1.0747185261 | 156.32 | 158.56 | 154.88 | 80 | 156.10181818 | DR |
| 4 | 3.05 | 1.96837689577 | 154.95 | 158.56 | 150.6 | 37 | 155.34050633 | DR |
| 12 | -4.08 | -2.51727541955 | 162.08 | 162.56 | 148.92 | 52 | 157.03285771 | DR |
| 26 | 6.28 | 4.13920379647 | 151.72 | 162.56 | 140.7 | 292 | 153.43966808 | DR |
| 52 | 22.81 | 16.8725497448 | 135.19 | 165.92 | 114.51 | 380 | 145.32965228 | DR |
| 156 | -69.48 | -30.5433444698 | 227.48 | 317.36 | 114.51 | 507 | 180.04749333 | DR |
| 260 | -48.2 | -23.3753637245 | 206.2 | 317.36 | 114.51 | 433 | 181.94527913 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 158.08 | -0.48 | -0.30 | 158.56 | 158.56 | 158.08 | 18 |
| 1718918940 | 158.56 | 3.68 | 2.38 | 158.56 | 158.56 | 158.56 | 3 |
| 1718832600 | 154.88 | 0 | 0.00 | 154.88 | 154.88 | 154.88 | 0 |
| 1718746200 | 154.88 | -1.44 | -0.92 | 154.88 | 154.88 | 154.88 | 75 |
| 1718659800 | 156.32 | 0 | 0.00 | 156.32 | 156.5 | 156.32 | 223 |
| 1718400600 | 156.32 | -1.44 | -0.91 | 156.96 | 156.96 | 156.32 | 116 |
| 1718314200 | 157.76 | 1.91 | 1.23 | 157.76 | 157.76 | 157.76 | 2 |
| 1718227800 | 155.85 | 2.85 | 1.86 | 155.85 | 155.85 | 155.85 | 5 |
| 1718141400 | 153 | 0.14 | 0.09 | 152.85 | 153 | 152.46 | 132 |
| 1718055000 | 152.86 | 0.01 | 0.01 | 153.44999 | 153.44999 | 152.86 | 6 |
| 1717795800 | 152.85 | -0.75 | -0.49 | 153.91 | 153.91 | 150.6 | 9 |
| 1717709400 | 153.6 | -1.6 | -1.03 | 151.81 | 153.6 | 151.81 | 2 |
| 1717622940 | 155.19999 | -0.83 | -0.53 | 156 | 156 | 155.19999 | 9 |
| 1717536600 | 156.03 | 0.99 | 0.64 | 156.03 | 156.03 | 156.03 | 2 |
| 1717450200 | 155.04 | 0.24 | 0.16 | 154.8 | 155.04 | 154.24 | 5 |
| 1717191000 | 154.8 | -0.46 | -0.30 | 153.9 | 154.8 | 153.9 | 22 |
| 1717018140 | 155.26 | 0.31 | 0.20 | 155.26 | 155.26 | 155.26 | 1 |
| 1716931740 | 154.94999 | 0 | 0.00 | 154.94999 | 154.94999 | 154.94999 | 2 |
| 1716845400 | 154.94999 | 0 | 0.00 | 154.94999 | 154.94999 | 154.94999 | 0 |
| 1716586200 | 154.94999 | -5.21 | -3.25 | 154.94999 | 154.94999 | 154.94999 | 2 |
| 1716499740 | 160.16 | 0 | 0.00 | 160.16 | 160.16 | 160.16 | 0 |
| 1716413340 | 160.16 | 1.66 | 1.05 | 160.16 | 160.16 | 160.16 | 12 |
| 1716327000 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1716240600 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 1 |
| 1715981400 | 158.5 | -1 | -0.63 | 158.77 | 158.77 | 158.5 | 6 |
| 1715895000 | 159.5 | -2.1 | -1.30 | 160.16 | 160.16 | 159.5 | 16 |
| 1715808600 | 161.6 | 3.4 | 2.15 | 158.19999 | 161.6 | 158.19999 | 28 |
| 1715722200 | 158.19999 | 2.68 | 1.72 | 152.4 | 158.19999 | 152.4 | 11 |
| 1715635800 | 155.52 | -1.23 | -0.78 | 155.52 | 155.52 | 155.52 | 5 |
| 1715376600 | 156.75 | 1.35 | 0.87 | 156.75 | 156.75 | 156.75 | 2 |
| 1715290140 | 155.4 | 5.25 | 3.50 | 153.9 | 155.4 | 153.9 | 78 |
| 1715203800 | 150.15 | -2.4 | -1.57 | 152.55 | 152.55 | 150.15 | 76 |
| 1715117400 | 152.55 | -0.15 | -0.10 | 151.8 | 152.55 | 151.8 | 16 |
| 1715031000 | 152.69999 | 3.45 | 2.31 | 154.19999 | 154.19999 | 152.25 | 9 |
| 1714771800 | 149.25 | 0 | 0.00 | 149.25 | 149.25 | 149.25 | 6 |
| 1714685400 | 149.25 | -3.45 | -2.26 | 149.25 | 149.25 | 149.25 | 7 |
| 1714512600 | 152.69999 | 0.75 | 0.49 | 148.91999 | 152.69999 | 148.91999 | 4 |
| 1714426200 | 151.94999 | 0.15 | 0.10 | 152.25 | 152.25 | 150.6 | 8 |
| 1714166940 | 151.8 | 0 | 0.00 | 151.8 | 151.8 | 151.8 | 0 |
| 1714080540 | 151.8 | -2.1 | -1.36 | 150.75 | 151.8 | 150.75 | 4 |
| 1713994200 | 153.9 | -1.35 | -0.87 | 153.9 | 153.9 | 153.9 | 1 |
| 1713907800 | 155.25 | 2.25 | 1.47 | 155.1 | 155.25 | 155.1 | 203 |
| 1713821340 | 153 | 2.25 | 1.49 | 152.25 | 153 | 152.25 | 50 |
| 1713562200 | 150.75 | -5.25 | -3.37 | 156 | 156 | 150.75 | 4 |
| 1713475800 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1713389400 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1713303000 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1713216600 | 156 | -1.28 | -0.81 | 156 | 156 | 156 | 3 |
| 1712957400 | 157.28 | -0.97 | -0.61 | 158.25 | 158.25 | 157.28 | 3 |
| 1712870940 | 158.25 | -4.31 | -2.65 | 156.44999 | 158.25 | 156.44999 | 3 |
| 1712784540 | 162.56 | 0 | 0.00 | 162.56 | 162.56 | 162.56 | 0 |
| 1712698140 | 162.56 | 3.36 | 2.11 | 156.32 | 162.56 | 156.32 | 3 |
| 1712611740 | 159.19999 | 1.4 | 0.89 | 159.19999 | 159.19999 | 158.88 | 1103 |
| 1712352600 | 157.8 | 3.56 | 2.31 | 157.8 | 157.8 | 157.8 | 4 |
| 1712266140 | 154.24 | -2.88 | -1.83 | 155 | 155 | 154.24 | 99 |
| 1712179800 | 157.12 | 0 | 0.00 | 157.12 | 157.12 | 157.12 | 0 |
| 1712093400 | 157.12 | -2.56 | -1.60 | 158 | 158 | 155.52 | 8 |
| 1712006940 | 159.68 | -2.08 | -1.29 | 162.08 | 162.08 | 159.68 | 95 |
| 1711661400 | 161.76 | 4.31 | 2.74 | 161.76 | 161.76 | 161.76 | 2 |
| 1711574940 | 157.44999 | -0.47 | -0.30 | 156.87 | 157.44999 | 156.87 | 68 |
| 1711488540 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 5 |
| 1711402140 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
