ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Alexandria Real Estate Equities Inc

Alexandria Real Estate Equities Inc (ARE)

126.02
1.19
(0.95%)
Closed July 13 4:00PM
126.02
0.00
(0.00%)
After Hours: 7:56PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
18.87.5072513223117.22128.8269115.11715279119.76313806CS
49.818.44161431891116.21128.8269114.63750382117.27818748CS
128.87.5072513223117.22128.8269112.68783789118.06401437CS
26-1.44-1.12976620116127.46129.8099111.19911881120.65220366CS
526.035.0254187849119.99135.44590.731026528115.77192476CS
156-63.99-33.6771748855190.01224.9590.73954100145.1715296CS
260-19.49-13.3942684352145.51224.9590.73914731151.31531733CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1720824000126.021.190.95126.26128.8269125.8011566889
1720737600124.837.896.75119.93125.09119.51359858
1720651200116.940.90.78116.49117115.42640054
1720564800116.04-0.61-0.52116.41116.705115.11599782
1720478400116.65-0.15-0.13117.1117.79115.85428849
1720219200116.8-0.29-0.25117.22118.0629116.335534373
1720040640117.090.030.03117.27118.72117.09373080
1719960000117.061.251.08116.25117.18115.66731731
1719873600115.81-1.16-0.99116.29117.69114.8742143
1719614400116.970.580.50115.76117.1115.031097258
1719528000116.390.710.61115.61116.42114.67562498
1719441600115.68-0.59-0.51115.37116.36115.14588546
1719355200116.27-1.76-1.49117.67118.47115702056
1719268800118.031.471.26117118.69116.43840923
1719009600116.561.221.06115.67116.66115.1851940103
1718923200115.34-0.33-0.29115.21116.215114.77758201
1718750400115.670.50.43115.37116.235114.63667174
1718664000115.17-1.15-0.99115.7116.4114.69778858
1718404800116.32-0.76-0.65116.21117.39115.63494778
1718318400117.081.351.17116.1118.2115.02616590
1718232000115.732.171.91118.61119.33115.31909191
1718145600113.56-0.36-0.32113.5114.58113.42859067
1718059200113.92-0.57-0.50113.85115.105112.77781707
1717800000114.49-1.92-1.65113.64115.7113.36944019
1717713600116.410.090.08115.18116.985114.55703367
1717627200116.32-1.19-1.01117.65117.7359115.83782205
1717540800117.51-0.16-0.14117.03118.86117.03888111
1717454400117.67-1.33-1.12119.52119.52117.131318246
17171952001192.72.32117.31119.07116.332160639
1717108800116.31.050.91116.3117.21115.5615839535
1717022400115.25-1.72-1.47115.08115.49113.78683478
1716936000116.97-1.43-1.21119.2119.9999116.86751460
1716590400118.4-0.19-0.16119.21120118.21485737
1716504000118.59-4.19-3.41122.13122.63118.13685169
1716417600122.78-0.71-0.57123.12124.445122.14573690
1716331200123.49-0.22-0.18123.04124.26122.84484408
1716244800123.71-0.46-0.37124.17124.45123.4380779
1715985600124.170.110.09124.59124.6499123.08486598
1715899200124.06-1.11-0.89125.17125.705124771462
1715812800125.171.150.93126.81127.17124.96745503
1715726400124.023.32.73122.25124.325122.05690532
1715640000120.72-0.87-0.72122.55122.64120.025407286
1715380800121.591.050.87121.22122.03120.66550715
1715294400120.542.442.07118.63121.255118.48428491
1715208000118.1-1.61-1.34118.67118.96117.58515019
1715121600119.71-0.16-0.13121.3121.56119.16663620
1715035200119.87-0.64-0.53121.88122.08119.235510285
1714776000120.512.341.98120.9122.3119.43705028
1714689600118.171.381.18118.36118.36116.165815461
1714603200116.790.920.79115.63120.01115770096
1714516800115.87-3.28-2.75117.91118.64115.751054156
1714430400119.152.912.50117.99119.17117.35704897
1714171200116.24-1.06-0.90117.53118.905116.19888256
1714084800117.3-2.35-1.96117.85117.85115.491371445
1713998400119.650.160.13118.15119.825116.885879231
1713912000119.490.920.78121.29123.195119.291239753
1713825600118.572.882.49116.36118.86115.721049914
1713566400115.69-0.82-0.70117.22118.45115.06951578
1713480000116.510.060.05117.2117.475114.661137225
1713393600116.45-0.54-0.46117.29118.36116.41607393
1713307200116.99-2.19-1.84116.75118.19116.16760451
1713220800119.18-2.66-2.18123.51124.07118.42572787

Your Recent History

Delayed Upgrade Clock