Alexandria Real Estate Equities Inc (A6W)
TG
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 | -3.88 | -3.96403759706 | 97.88 | 98.9 | 93.5 | 592 | 96.70222297 | DE |
| 4 | -10 | -9.61538461538 | 104 | 107.2 | 93.5 | 417 | 99.27218308 | DE |
| 12 | -13.7 | -12.7205199629 | 107.7 | 113.7 | 93.5 | 275 | 101.79519816 | DE |
| 26 | -14.35 | -13.2441162898 | 108.35 | 118.55 | 93.5 | 211 | 104.2572858 | DE |
| 52 | -23.6 | -20.0680272109 | 117.6 | 120.05 | 93.5 | 169 | 106.83097043 | DE |
| 156 | -13.95 | -12.9226493747 | 107.95 | 124 | 85.78 | 183 | 104.69490948 | DE |
| 260 | -13.95 | -12.9226493747 | 107.95 | 124 | 85.78 | 183 | 104.69490948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 95.54 | 0.66 | 0.70 | 94 | 96.46 | 93.5 | 381 |
| 1734643620 | 94.88 | 0.08 | 0.08 | 94.94 | 95.9 | 94.06 | 365 |
| 1734557220 | 94.8 | -3.26 | -3.32 | 97.8 | 98.14 | 94.8 | 472 |
| 1734470820 | 98.06 | 0.86 | 0.88 | 96.72 | 98.06 | 95.8 | 1324 |
| 1734384420 | 97.2 | -0.78 | -0.80 | 97.88 | 98.9 | 97.2 | 418 |
| 1734125220 | 97.98 | -0.66 | -0.67 | 98.6 | 99.12 | 96.5 | 855 |
| 1734038820 | 98.64 | 0.14 | 0.14 | 98.6 | 99.04 | 97.78 | 585 |
| 1733952420 | 98.5 | -2.05 | -2.04 | 99.9 | 99.9 | 98.5 | 817 |
| 1733866020 | 100.55 | -0.65 | -0.64 | 100.75 | 101.7 | 100.4 | 153 |
| 1733779620 | 101.2 | 2.6 | 2.64 | 98.9 | 101.45 | 98.52 | 406 |
| 1733520420 | 98.6 | 0.64 | 0.65 | 100 | 100 | 98.5 | 193 |
| 1733434020 | 97.96 | -0.96 | -0.97 | 100.1 | 100.1 | 97.96 | 196 |
| 1733347620 | 98.92 | -3.78 | -3.68 | 103.7 | 104.15 | 98.84 | 385 |
| 1733261220 | 102.7 | -1.65 | -1.58 | 104.65 | 105.3 | 102.7 | 744 |
| 1733174820 | 104.35 | -0.5 | -0.48 | 104.1 | 105.4 | 104.1 | 382 |
| 1732915620 | 104.85 | 0.3 | 0.29 | 105.1 | 105.45 | 104.85 | 112 |
| 1732829220 | 104.55 | -1.55 | -1.46 | 104.5 | 104.55 | 104.5 | 7 |
| 1732742820 | 106.1 | -0.3 | -0.28 | 105.65 | 106.1 | 104.55 | 118 |
| 1732656420 | 106.4 | -0.65 | -0.61 | 106.35 | 107.2 | 106.35 | 105 |
| 1732570020 | 107.05 | 3.45 | 3.33 | 104 | 107.05 | 103.9 | 328 |
| 1732310820 | 103.6 | 2.7 | 2.68 | 101.65 | 103.65 | 101.65 | 107 |
| 1732224420 | 100.9 | 2.52 | 2.56 | 99.56 | 101.25 | 99.56 | 128 |
| 1732138020 | 98.38 | -0.82 | -0.83 | 99.62 | 99.62 | 97.3 | 206 |
| 1732051620 | 99.2 | 0.88 | 0.90 | 99.88 | 99.98 | 98.82 | 247 |
| 1731965220 | 98.32 | -2.38 | -2.36 | 99.36 | 100.55 | 98.06 | 502 |
| 1731705960 | 100.7 | -2.45 | -2.38 | 102.9 | 102.9 | 99.96 | 784 |
| 1731619560 | 103.15 | 0.1 | 0.10 | 103.4 | 103.4 | 103.15 | 31 |
| 1731533160 | 103.05 | 0.05 | 0.05 | 101.45 | 104.05 | 101.45 | 72 |
| 1731446820 | 103 | -1.7 | -1.62 | 104.2 | 105.35 | 103 | 433 |
| 1731360420 | 104.7 | -0.45 | -0.43 | 106.9 | 107.4 | 104.7 | 155 |
| 1731101220 | 105.15 | -0.45 | -0.43 | 105.15 | 105.15 | 105.15 | 12 |
| 1731014760 | 105.6 | 0.85 | 0.81 | 105.7 | 105.8 | 104.9 | 29 |
| 1730928360 | 104.75 | 1.2 | 1.16 | 108.75 | 108.75 | 103.45 | 104 |
| 1730841960 | 103.55 | 0.95 | 0.93 | 104.45 | 104.45 | 102.85 | 60 |
| 1730755560 | 102.6 | -0.25 | -0.24 | 102.2 | 102.9 | 101.45 | 275 |
| 1730496360 | 102.85 | -0.2 | -0.19 | 103.35 | 105.3 | 102.7 | 187 |
| 1730409960 | 103.05 | -1.45 | -1.39 | 103.5 | 104.6 | 102.65 | 262 |
| 1730323560 | 104.5 | 0.75 | 0.72 | 104.35 | 104.9 | 104.35 | 87 |
| 1730237160 | 103.75 | -0.75 | -0.72 | 104 | 104 | 103.5 | 215 |
| 1730150760 | 104.5 | -0.5 | -0.48 | 105.7 | 105.75 | 104.5 | 618 |
| 1729888020 | 105 | -3.8 | -3.49 | 106.35 | 106.35 | 105 | 22 |
| 1729801560 | 108.8 | -3.2 | -2.86 | 110.65 | 110.65 | 108.8 | 22 |
| 1729715160 | 112 | 3.4 | 3.13 | 109.6 | 112 | 109.6 | 33 |
| 1729628760 | 108.6 | -2.65 | -2.38 | 111.1 | 111.1 | 108.1 | 260 |
| 1729542360 | 111.25 | -0.8 | -0.71 | 112.5 | 112.5 | 110.55 | 562 |
| 1729283160 | 112.05 | -0.5 | -0.44 | 111.35 | 112.3 | 111.35 | 142 |
| 1729196760 | 112.55 | 0.1 | 0.09 | 113.4 | 113.7 | 112.45 | 73 |
| 1729110360 | 112.45 | 0.4 | 0.36 | 110.7 | 112.45 | 110.7 | 102 |
| 1729023960 | 112.05 | 2.05 | 1.86 | 110.85 | 112.6 | 109.6 | 200 |
| 1728937620 | 110 | 3.55 | 3.33 | 106.95 | 110 | 106.95 | 141 |
| 1728678360 | 106.45 | 1.7 | 1.62 | 105.85 | 106.45 | 105.85 | 47 |
| 1728591960 | 104.75 | 0.75 | 0.72 | 105 | 105.05 | 104.75 | 58 |
| 1728505560 | 104 | 0.5 | 0.48 | 104 | 104 | 104 | 5 |
| 1728419160 | 103.5 | 0.5 | 0.49 | 102.8 | 104 | 102.8 | 311 |
| 1728332760 | 103 | -1.9 | -1.81 | 104.95 | 104.95 | 102.9 | 251 |
| 1728073560 | 104.9 | 0.35 | 0.33 | 105.2 | 105.2 | 104.4 | 243 |
| 1727987220 | 104.55 | -0.3 | -0.29 | 105 | 105.45 | 104.55 | 283 |
| 1727900820 | 104.85 | -1.4 | -1.32 | 105.05 | 107 | 104.85 | 228 |
| 1727814420 | 106.25 | 0.65 | 0.62 | 107.1 | 107.4 | 106.15 | 50 |
| 1727728020 | 105.6 | -4.25 | -3.87 | 107.7 | 107.7 | 105.5 | 609 |
| 1727468760 | 109.85 | 1 | 0.92 | 110.7 | 110.7 | 109.85 | 30 |
| 1727382360 | 108.85 | -3.5 | -3.12 | 111.7 | 111.7 | 108.85 | 78 |
| 1727295960 | 112.35 | 2.45 | 2.23 | 110.4 | 112.75 | 110.4 | 125 |
| 1727209560 | 109.9 | 0.35 | 0.32 | 109.35 | 110.45 | 109.35 | 34 |
| 1727123160 | 109.55 | 1.55 | 1.44 | 108.25 | 109.75 | 108.15 | 162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
