Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,138.59 +92.16 (+0.14%) CMC Crypto 200
1,420.62 +5.86 (+0.41%)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 116.36 | 118.86 | 115.72 | 118.57 | 118.57 | 1,049,900 |
| 19 Apr 2024 | 117.22 | 118.45 | 115.06 | 115.69 | 115.69 | 951,600 |
| 18 Apr 2024 | 117.20 | 117.48 | 114.66 | 116.51 | 116.51 | 1,137,200 |
| 17 Apr 2024 | 117.29 | 118.36 | 116.41 | 116.45 | 116.45 | 611,500 |
| 16 Apr 2024 | 118.50 | 118.50 | 116.16 | 116.99 | 116.99 | 778,100 |
| 15 Apr 2024 | 123.51 | 123.85 | 118.42 | 119.18 | 119.18 | 572,800 |
| 12 Apr 2024 | 123.60 | 123.62 | 121.24 | 121.84 | 121.84 | 535,300 |
| 11 Apr 2024 | 123.83 | 124.70 | 121.88 | 123.90 | 123.90 | 691,600 |
| 10 Apr 2024 | 124.57 | 124.71 | 121.72 | 122.76 | 122.76 | 689,800 |
| 09 Apr 2024 | 127.25 | 129.81 | 127.23 | 129.60 | 129.60 | 724,700 |
| 08 Apr 2024 | 125.50 | 126.90 | 125.35 | 126.71 | 126.71 | 716,800 |
| 05 Apr 2024 | 121.28 | 124.82 | 121.00 | 124.58 | 124.58 | 551,100 |
| 04 Apr 2024 | 125.18 | 125.96 | 122.28 | 122.51 | 122.51 | 654,400 |
| 03 Apr 2024 | 123.82 | 124.09 | 122.35 | 123.50 | 123.50 | 614,100 |
| 02 Apr 2024 | 123.93 | 124.68 | 122.69 | 123.97 | 123.97 | 723,000 |
| 01 Apr 2024 | 129.34 | 129.34 | 125.23 | 125.50 | 125.50 | 616,200 |
| 28 Mar 2024 | 128.45 | 129.65 | 128.36 | 128.91 | 128.91 | 812,300 |
| 27 Mar 2024 | 124.40 | 127.71 | 123.94 | 127.68 | 127.68 | 1,162,700 |
| 27 Mar 2024 | 1.27 Dividend | |||||
| 26 Mar 2024 | 127.07 | 127.07 | 124.04 | 124.19 | 122.92 | 1,046,600 |
| 25 Mar 2024 | 126.08 | 127.50 | 126.08 | 126.47 | 125.18 | 1,235,200 |
| 22 Mar 2024 | 128.90 | 129.23 | 124.87 | 125.53 | 124.25 | 858,200 |
| 21 Mar 2024 | 127.21 | 129.75 | 126.46 | 128.59 | 127.28 | 959,100 |
| 20 Mar 2024 | 122.91 | 127.01 | 122.80 | 126.16 | 124.87 | 916,500 |
| 19 Mar 2024 | 123.12 | 124.32 | 122.20 | 123.51 | 122.25 | 630,400 |
| 18 Mar 2024 | 124.10 | 124.83 | 122.97 | 123.44 | 122.18 | 903,900 |
| 15 Mar 2024 | 121.98 | 124.88 | 121.98 | 123.75 | 122.48 | 2,083,400 |
| 14 Mar 2024 | 124.45 | 124.71 | 121.31 | 123.49 | 122.23 | 1,261,900 |
| 13 Mar 2024 | 126.13 | 127.42 | 124.78 | 125.19 | 123.91 | 767,400 |
| 12 Mar 2024 | 126.51 | 127.23 | 124.26 | 125.95 | 124.66 | 627,500 |
| 11 Mar 2024 | 127.00 | 128.37 | 126.68 | 126.87 | 125.57 | 942,200 |
| 08 Mar 2024 | 125.86 | 127.99 | 125.78 | 127.17 | 125.87 | 812,900 |
| 07 Mar 2024 | 124.50 | 125.23 | 123.65 | 124.15 | 122.88 | 646,300 |
| 06 Mar 2024 | 125.57 | 125.67 | 122.48 | 123.60 | 122.34 | 873,100 |
| 05 Mar 2024 | 125.04 | 126.05 | 123.70 | 124.12 | 122.85 | 879,500 |
| 04 Mar 2024 | 124.26 | 126.72 | 122.28 | 126.01 | 124.72 | 1,043,600 |
| 01 Mar 2024 | 123.91 | 124.41 | 121.75 | 124.27 | 123.00 | 948,500 |
| 29 Feb 2024 | 123.30 | 126.64 | 122.56 | 124.73 | 123.45 | 1,851,200 |
| 28 Feb 2024 | 120.53 | 124.13 | 120.42 | 121.40 | 120.16 | 1,358,300 |
| 27 Feb 2024 | 120.51 | 122.10 | 120.10 | 121.70 | 120.46 | 940,000 |
| 26 Feb 2024 | 121.50 | 121.63 | 118.44 | 119.11 | 117.89 | 769,100 |
| 23 Feb 2024 | 121.09 | 123.20 | 120.72 | 121.93 | 120.68 | 803,600 |
| 22 Feb 2024 | 121.63 | 122.26 | 119.95 | 121.07 | 119.83 | 1,290,100 |
| 21 Feb 2024 | 118.80 | 121.57 | 118.06 | 121.42 | 120.18 | 1,009,500 |
| 20 Feb 2024 | 118.05 | 119.31 | 117.57 | 118.83 | 117.61 | 899,300 |
| 16 Feb 2024 | 116.96 | 119.91 | 116.67 | 119.28 | 118.06 | 882,700 |
| 15 Feb 2024 | 114.80 | 119.45 | 114.80 | 119.38 | 118.16 | 933,900 |
| 14 Feb 2024 | 113.80 | 114.52 | 112.59 | 113.34 | 112.18 | 1,304,300 |
| 13 Feb 2024 | 113.91 | 114.01 | 111.19 | 112.77 | 111.62 | 1,279,400 |
| 12 Feb 2024 | 116.89 | 119.19 | 116.89 | 117.95 | 116.74 | 1,251,200 |
| 09 Feb 2024 | 117.23 | 118.18 | 114.80 | 116.20 | 115.01 | 1,259,200 |
| 08 Feb 2024 | 116.77 | 118.89 | 116.48 | 117.90 | 116.69 | 1,028,100 |
| 07 Feb 2024 | 118.00 | 118.50 | 116.00 | 117.22 | 116.02 | 1,097,900 |
| 06 Feb 2024 | 117.73 | 119.52 | 117.27 | 117.63 | 116.43 | 1,501,900 |
| 05 Feb 2024 | 119.16 | 119.46 | 117.53 | 118.01 | 116.80 | 1,316,200 |
| 02 Feb 2024 | 119.69 | 122.01 | 117.80 | 121.46 | 120.22 | 1,853,400 |
| 01 Feb 2024 | 120.50 | 122.53 | 117.43 | 122.47 | 121.22 | 1,323,400 |
| 31 Jan 2024 | 122.03 | 125.05 | 119.12 | 120.90 | 119.66 | 1,513,000 |
| 30 Jan 2024 | 124.49 | 124.70 | 121.15 | 121.20 | 119.96 | 1,791,900 |
| 29 Jan 2024 | 124.70 | 126.81 | 123.99 | 126.44 | 125.15 | 1,646,700 |
| 26 Jan 2024 | 123.81 | 124.56 | 122.36 | 124.35 | 123.08 | 1,054,600 |
| 25 Jan 2024 | 123.04 | 123.84 | 121.96 | 123.42 | 122.16 | 843,400 |
| 24 Jan 2024 | 123.96 | 124.43 | 120.19 | 120.77 | 119.53 | 960,500 |
| 23 Jan 2024 | 124.52 | 124.52 | 121.67 | 121.99 | 120.74 | 1,276,900 |
| 22 Jan 2024 | 124.03 | 124.74 | 122.58 | 123.41 | 122.15 | 1,187,900 |
| 19 Jan 2024 | 122.63 | 123.91 | 120.76 | 123.35 | 122.09 | 1,026,000 |
| 18 Jan 2024 | 122.84 | 123.78 | 120.69 | 121.96 | 120.71 | 1,004,400 |
| 17 Jan 2024 | 123.72 | 126.84 | 121.42 | 123.19 | 121.93 | 1,200,900 |
| 16 Jan 2024 | 124.50 | 127.07 | 124.00 | 126.56 | 125.27 | 872,300 |
| 12 Jan 2024 | 127.46 | 128.82 | 126.00 | 126.25 | 124.96 | 900,600 |
| 11 Jan 2024 | 127.94 | 128.75 | 125.29 | 125.87 | 124.58 | 911,500 |
| 10 Jan 2024 | 128.97 | 130.15 | 128.15 | 129.13 | 127.81 | 535,500 |
| 09 Jan 2024 | 127.91 | 129.43 | 127.24 | 128.34 | 127.03 | 630,000 |
| 08 Jan 2024 | 126.51 | 130.40 | 126.45 | 129.75 | 128.42 | 909,400 |
| 05 Jan 2024 | 124.19 | 127.78 | 123.07 | 126.51 | 125.22 | 840,800 |
| 04 Jan 2024 | 124.58 | 126.87 | 123.23 | 125.67 | 124.38 | 844,800 |
| 03 Jan 2024 | 126.97 | 126.97 | 122.79 | 125.35 | 124.07 | 1,091,900 |
| 02 Jan 2024 | 127.00 | 131.36 | 126.00 | 129.31 | 127.99 | 964,900 |
| 29 Dec 2023 | 127.99 | 129.39 | 126.64 | 126.77 | 125.47 | 1,000,000 |
| 28 Dec 2023 | 127.34 | 128.97 | 127.20 | 128.90 | 127.58 | 689,000 |
| 28 Dec 2023 | 1.27 Dividend | |||||
| 27 Dec 2023 | 129.00 | 129.54 | 128.04 | 129.27 | 126.69 | 718,700 |
| 26 Dec 2023 | 128.00 | 129.89 | 127.65 | 129.11 | 126.53 | 631,700 |
| 22 Dec 2023 | 129.65 | 131.44 | 126.94 | 127.75 | 125.20 | 1,016,500 |
| 21 Dec 2023 | 128.29 | 129.63 | 127.25 | 128.89 | 126.32 | 905,800 |
| 20 Dec 2023 | 129.52 | 131.82 | 126.37 | 126.48 | 123.96 | 1,541,700 |
| 19 Dec 2023 | 130.18 | 130.31 | 128.40 | 129.54 | 126.96 | 1,180,900 |
| 18 Dec 2023 | 131.06 | 131.12 | 128.67 | 129.09 | 126.51 | 1,397,200 |
| 15 Dec 2023 | 132.76 | 133.51 | 128.34 | 130.14 | 127.54 | 3,002,800 |
| 14 Dec 2023 | 129.59 | 135.45 | 129.59 | 134.45 | 131.77 | 3,055,200 |
| 13 Dec 2023 | 117.03 | 126.22 | 116.77 | 125.55 | 123.05 | 2,254,500 |
| 12 Dec 2023 | 117.89 | 119.25 | 116.15 | 116.94 | 114.61 | 1,539,100 |
| 11 Dec 2023 | 118.88 | 119.65 | 117.91 | 119.44 | 117.06 | 944,900 |
| 08 Dec 2023 | 121.69 | 121.69 | 118.65 | 119.44 | 117.06 | 1,259,000 |
| 07 Dec 2023 | 121.65 | 124.27 | 120.73 | 121.96 | 119.53 | 1,693,900 |
| 06 Dec 2023 | 121.15 | 123.90 | 120.87 | 121.83 | 119.40 | 1,819,000 |
| 05 Dec 2023 | 119.10 | 119.97 | 118.34 | 119.71 | 117.32 | 1,671,700 |
| 04 Dec 2023 | 117.58 | 120.42 | 117.24 | 119.89 | 117.50 | 1,789,700 |
| 01 Dec 2023 | 109.52 | 118.55 | 108.87 | 118.14 | 115.78 | 3,032,700 |
| 30 Nov 2023 | 109.01 | 109.92 | 108.21 | 109.40 | 107.22 | 1,507,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.