Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2023	112.58	113.00	110.88	112.37	735,288	-1.09(-0.96%)
May 31, 2023	112.31	113.87	111.56	113.46	2,355,171	+0.95(+0.84%)
May 30, 2023	112.35	113.58	111.64	112.51	843,698	+0.74(+0.66%)
May 26, 2023	111.93	112.44	110.68	111.77	865,875	+0.55(+0.49%)
May 25, 2023	114.34	114.34	110.64	111.22	1,219,282	-3.14(-2.75%)
May 24, 2023	117.62	118.10	114.26	114.36	757,935	-3.75(-3.18%)
May 23, 2023	117.65	120.57	117.57	118.11	735,702	+0.42(+0.36%)
May 22, 2023	116.03	118.64	114.92	117.69	806,083	+1.89(+1.63%)
May 19, 2023	117.83	119.47	115.75	115.80	895,479	-1.11(-0.95%)
May 18, 2023	118.16	118.83	116.21	116.91	961,391	-2.12(-1.78%)
May 17, 2023	117.68	119.80	116.96	119.03	908,562	+1.53(+1.30%)
May 16, 2023	123.68	123.68	117.40	117.50	828,199	-3.31(-2.74%)
May 15, 2023	119.87	121.38	119.44	120.81	1,072,703	+1.35(+1.13%)
May 12, 2023	120.63	120.95	118.11	119.46	798,545	-0.95(-0.79%)
May 11, 2023	121.16	121.92	119.64	120.41	561,602	-1.87(-1.53%)
May 10, 2023	122.70	123.05	121.33	122.28	736,899	+1.05(+0.87%)
May 09, 2023	121.02	121.88	119.32	121.23	510,629	-1.12(-0.92%)
May 08, 2023	123.11	123.49	121.39	122.35	606,533	-1.29(-1.04%)
May 05, 2023	122.78	124.41	122.42	123.64	721,608	+2.09(+1.72%)
May 04, 2023	121.31	122.73	119.80	121.55	800,442	+0.06(+0.05%)
May 03, 2023	120.48	123.50	119.14	121.49	866,368	+1.94(+1.62%)
May 02, 2023	120.92	121.45	117.70	119.55	729,755	-2.27(-1.86%)
May 01, 2023	123.96	124.79	121.66	121.82	658,041	-2.36(-1.90%)
Apr 28, 2023	122.80	124.61	122.19	124.18	1,198,770	+1.46(+1.19%)
Apr 27, 2023	120.13	123.30	120.13	122.72	1,205,384	+2.69(+2.24%)
Apr 26, 2023	120.50	121.23	119.43	120.03	1,080,167	-0.51(-0.42%)
Apr 25, 2023	124.09	125.04	119.83	120.54	1,787,363	-3.51(-2.83%)
Apr 24, 2023	124.54	125.37	123.42	124.05	683,250	-0.39(-0.31%)
Apr 21, 2023	124.49	124.91	122.38	124.44	746,414	+0.61(+0.49%)
Apr 20, 2023	124.56	125.19	123.30	123.83	752,471	-1.41(-1.13%)
Apr 19, 2023	122.39	125.89	122.15	125.24	787,238	+1.84(+1.49%)
Apr 18, 2023	123.48	123.88	120.97	123.40	1,009,905	-0.18(-0.15%)
Apr 17, 2023	118.54	123.61	118.54	123.58	1,180,465	+5.11(+4.31%)
Apr 14, 2023	120.12	121.14	117.64	118.47	590,179	-1.07(-0.90%)
Apr 13, 2023	121.31	121.64	118.56	119.54	1,233,488	-1.98(-1.63%)
Apr 12, 2023	124.82	124.84	121.40	121.52	1,001,334	-1.52(-1.24%)
Apr 11, 2023	124.03	124.96	122.89	123.04	1,421,958	-0.98(-0.79%)
Apr 10, 2023	123.55	124.51	121.98	124.02	777,808	-0.37(-0.30%)
Apr 06, 2023	124.32	124.74	122.64	124.39	604,221	+0.73(+0.59%)
Apr 05, 2023	123.57	124.94	123.18	123.66	895,432	-0.36(-0.29%)
Apr 04, 2023	124.97	125.12	122.15	124.02	715,667	-0.34(-0.27%)