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 | 0.96 | 0.595238095238 | 161.28 | 165.28 | 160.35 | 207 | 161.01918997 | DR |
| 4 | 7.84 | 5.07772020725 | 154.4 | 175.27 | 154.4 | 129 | 165.02987578 | DR |
| 12 | 5.92 | 3.78710337769 | 156.32 | 175.27 | 154.05 | 76 | 165.46330455 | DR |
| 26 | 8.04 | 5.2140077821 | 154.2 | 179.28 | 138 | 64 | 164.56113375 | DR |
| 52 | 33.54 | 26.0606060606 | 128.7 | 179.28 | 115.56 | 214 | 152.03932091 | DR |
| 156 | -132.76 | -45.0033898305 | 295 | 317.36 | 114.51 | 461 | 173.33757568 | DR |
| 260 | -43.96 | -21.3191076625 | 206.2 | 317.36 | 114.51 | 390 | 181.58272295 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755800 | 162.24 | -0.8 | -0.49 | 163.04 | 163.04 | 160.8 | 6 |
| 1730496600 | 163.04 | -1.12 | -0.68 | 163.52 | 163.52 | 163.04 | 3 |
| 1730410200 | 164.16 | -0.34 | -0.21 | 161.21 | 164.16 | 161.21 | 14 |
| 1730323800 | 164.5 | 4.02 | 2.50 | 160.51 | 164.5 | 160.51 | 117 |
| 1730237340 | 160.47999 | -0.8 | -0.50 | 165.28 | 165.28 | 160.47999 | 866 |
| 1730151000 | 161.28 | -1.72 | -1.06 | 161.28 | 161.5 | 160.35 | 37 |
| 1729891800 | 163 | -4.56 | -2.72 | 164.32 | 164.32 | 163 | 86 |
| 1729805400 | 167.56 | -3.97 | -2.31 | 168.09 | 169.21 | 167.56 | 553 |
| 1729719000 | 171.53 | 2.89 | 1.71 | 170.5 | 172.72 | 169.83 | 171 |
| 1729632600 | 168.64 | -2.72 | -1.59 | 166.26 | 168.64 | 166.26 | 9 |
| 1729546140 | 171.36 | -2.21 | -1.27 | 174.42 | 174.42 | 171.36 | 19 |
| 1729287000 | 173.57 | 0.98 | 0.57 | 173.57 | 173.57 | 173.57 | 10 |
| 1729200540 | 172.59 | -0.98 | -0.56 | 172.59 | 172.59 | 172.59 | 3 |
| 1729114140 | 173.57 | 1.19 | 0.69 | 175.27 | 175.27 | 172.89 | 214 |
| 1729027740 | 172.38 | 4.7 | 2.80 | 170.34 | 173.57 | 170.34 | 53 |
| 1728941340 | 167.68 | 0.96 | 0.58 | 163.38 | 167.68 | 163.38 | 220 |
| 1728682200 | 166.72 | 7.36 | 4.62 | 166.72 | 166.72 | 166.72 | 2 |
| 1728595740 | 159.36 | 1.28 | 0.81 | 159.36 | 159.36 | 159.36 | 155 |
| 1728509400 | 158.08 | 0.16 | 0.10 | 159 | 159 | 158.08 | 11 |
| 1728422940 | 157.91999 | 2.24 | 1.44 | 156.8 | 157.91999 | 156.75 | 10 |
| 1728336600 | 155.68 | -1.28 | -0.82 | 154.4 | 155.68 | 154.4 | 23 |
| 1728077400 | 156.96 | -1.44 | -0.91 | 157.76 | 157.76 | 156.96 | 4 |
| 1727991000 | 158.4 | -0.16 | -0.10 | 160.15 | 160.15 | 157.19999 | 14 |
| 1727904540 | 158.56 | -1.44 | -0.90 | 157.6 | 158.56 | 156.96 | 15 |
| 1727818200 | 160 | -5.4 | -3.26 | 167.05 | 167.05 | 160 | 119 |
| 1727731800 | 165.4 | 0 | 0.00 | 165.4 | 165.4 | 165.4 | 0 |
| 1727472600 | 165.4 | -3.1 | -1.84 | 168.6 | 168.6 | 165.4 | 40 |
| 1727386140 | 168.5 | -3.88 | -2.25 | 168.98 | 168.98 | 168.5 | 3 |
| 1727299740 | 172.38 | 1.7 | 1.00 | 167.79 | 172.38 | 167.79 | 3 |
| 1727213400 | 170.68 | 0.51 | 0.30 | 168.13 | 170.68 | 167.79 | 31 |
| 1727127000 | 170.17 | 3.23 | 1.93 | 166.94 | 170.17 | 166.94 | 43 |
| 1726867800 | 166.94 | -0.68 | -0.41 | 167.62 | 167.62 | 166.19999 | 9 |
| 1726781400 | 167.62 | -1.88 | -1.11 | 167.96 | 167.96 | 167.62 | 17 |
| 1726695000 | 169.5 | -1.01 | -0.59 | 172.22 | 172.22 | 168.9 | 164 |
| 1726608600 | 170.51 | -1.87 | -1.08 | 174.11 | 174.11 | 169.4 | 112 |
| 1726522200 | 172.38 | 1.02 | 0.60 | 170.85 | 172.89 | 170.85 | 8 |
| 1726262940 | 171.36 | 0 | 0.00 | 171.36 | 171.36 | 171.36 | 0 |
| 1726176540 | 171.36 | 2.04 | 1.20 | 171.36 | 171.36 | 171.36 | 100 |
| 1726090140 | 169.32 | -0.85 | -0.50 | 170.17 | 170.17 | 166.77 | 11 |
| 1726003740 | 170.17 | 4.41 | 2.66 | 167.62 | 170.17 | 167.62 | 6 |
| 1725917400 | 165.76 | 3.2 | 1.97 | 164.16 | 165.76 | 164.16 | 11 |
| 1725658200 | 162.56 | -2.51 | -1.52 | 162.24 | 162.56 | 162.24 | 12 |
| 1725571800 | 165.07 | -0.68 | -0.41 | 165.75 | 166.43 | 164.72999 | 9 |
| 1725485400 | 165.75 | -1.36 | -0.81 | 165.75 | 165.75 | 165.75 | 3 |
| 1725399000 | 167.11 | 1.11 | 0.67 | 166 | 167.11 | 166 | 22 |
| 1725312600 | 166 | -1.49 | -0.89 | 166 | 166 | 166 | 5 |
| 1725053400 | 167.49 | 2.68 | 1.63 | 167.55 | 167.55 | 167.49 | 2 |
| 1724967000 | 164.81 | -0.09 | -0.05 | 164.81 | 164.81 | 164.81 | 12 |
| 1724880600 | 164.9 | -0.51 | -0.31 | 166.77 | 166.77 | 164.9 | 125 |
| 1724794140 | 165.41 | -0.82 | -0.49 | 166.22999 | 166.6 | 165.41 | 126 |
| 1724707740 | 166.22999 | -0.03 | -0.02 | 167.62 | 167.62 | 165.91999 | 691 |
| 1724448600 | 166.26 | 1.62 | 0.98 | 166.26 | 166.26 | 166.26 | 8 |
| 1724362140 | 164.63999 | 7.36 | 4.68 | 162.24 | 164.63999 | 162.24 | 3 |
| 1724275740 | 157.28 | -0.48 | -0.30 | 156.8 | 157.28 | 156.8 | 25 |
| 1724189340 | 157.76 | 1.28 | 0.82 | 157.28 | 162.88 | 156.96 | 15 |
| 1724102940 | 156.47999 | -0.8 | -0.51 | 156.63999 | 156.63999 | 156.47999 | 24 |
| 1723843800 | 157.28 | -0.21 | -0.13 | 157.12 | 157.28 | 156.8 | 7 |
| 1723757340 | 157.49 | 0.99 | 0.63 | 156.3 | 157.49 | 156.3 | 4 |
| 1723671000 | 156.5 | 0.8 | 0.51 | 155.69999 | 156.5 | 155.5 | 7 |
| 1723584600 | 155.69999 | 1.3 | 0.84 | 154.05 | 155.69999 | 154.05 | 3 |
| 1723498200 | 154.4 | -1.92 | -1.23 | 156.32 | 156.32 | 154.4 | 11 |
| 1723239000 | 156.32 | -1.28 | -0.81 | 156.16 | 156.32 | 156.16 | 2 |
| 1723152600 | 157.6 | -2.72 | -1.70 | 157.76 | 157.76 | 157.6 | 16 |
| 1723066200 | 160.32 | -5.6 | -3.38 | 163.19999 | 163.19999 | 160.32 | 56 |
| 1722979740 | 165.91999 | 4 | 2.47 | 157.44 | 165.91999 | 157.44 | 16 |
| 1722893400 | 161.91999 | 0.93 | 0.58 | 171.36 | 171.36 | 161.91999 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
