NYSE - Delayed Quote • USD
Alexandria Real Estate Equities, Inc. (ARE)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 6:44 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 7, 2024 | 121.30 | 121.56 | 119.16 | 119.71 | 119.71 | 663,600 |
May 6, 2024 | 121.88 | 122.08 | 119.24 | 119.87 | 119.87 | 510,300 |
May 3, 2024 | 120.90 | 122.30 | 119.43 | 120.51 | 120.51 | 706,000 |
May 2, 2024 | 118.36 | 118.36 | 116.17 | 118.17 | 118.17 | 815,900 |
May 1, 2024 | 115.63 | 120.01 | 115.00 | 116.79 | 116.79 | 770,100 |
Apr 30, 2024 | 117.91 | 118.64 | 115.75 | 115.87 | 115.87 | 1,054,200 |
Apr 29, 2024 | 117.99 | 119.17 | 117.35 | 119.15 | 119.15 | 700,200 |
Apr 26, 2024 | 117.53 | 118.91 | 116.19 | 116.24 | 116.24 | 888,300 |
Apr 25, 2024 | 117.46 | 118.24 | 115.49 | 117.30 | 117.30 | 1,382,800 |
Apr 24, 2024 | 118.15 | 119.83 | 116.89 | 119.65 | 119.65 | 879,300 |
Apr 23, 2024 | 121.29 | 123.20 | 119.29 | 119.49 | 119.49 | 1,239,800 |
Apr 22, 2024 | 116.36 | 118.86 | 115.72 | 118.57 | 118.57 | 1,050,300 |
Apr 19, 2024 | 117.22 | 118.45 | 115.06 | 115.69 | 115.69 | 951,600 |
Apr 18, 2024 | 117.20 | 117.48 | 114.66 | 116.51 | 116.51 | 1,137,200 |
Apr 17, 2024 | 117.29 | 118.36 | 116.41 | 116.45 | 116.45 | 611,500 |
Apr 16, 2024 | 118.50 | 118.50 | 116.16 | 116.99 | 116.99 | 778,100 |
Apr 15, 2024 | 123.51 | 123.85 | 118.42 | 119.18 | 119.18 | 572,800 |
Apr 12, 2024 | 123.60 | 123.62 | 121.24 | 121.84 | 121.84 | 535,300 |
Apr 11, 2024 | 123.83 | 124.70 | 121.88 | 123.90 | 123.90 | 691,600 |
Apr 10, 2024 | 124.57 | 124.71 | 121.72 | 122.76 | 122.76 | 689,800 |
Apr 9, 2024 | 127.25 | 129.81 | 127.23 | 129.60 | 129.60 | 724,700 |
Apr 8, 2024 | 125.50 | 126.90 | 125.35 | 126.71 | 126.71 | 716,800 |
Apr 5, 2024 | 121.28 | 124.82 | 121.00 | 124.58 | 124.58 | 551,100 |
Apr 4, 2024 | 125.18 | 125.96 | 122.28 | 122.51 | 122.51 | 654,400 |
Apr 3, 2024 | 123.82 | 124.09 | 122.35 | 123.50 | 123.50 | 614,100 |
Apr 2, 2024 | 123.93 | 124.68 | 122.69 | 123.97 | 123.97 | 723,000 |
Apr 1, 2024 | 129.34 | 129.34 | 125.23 | 125.50 | 125.50 | 616,200 |
Mar 28, 2024 | 128.45 | 129.65 | 128.36 | 128.91 | 128.91 | 812,300 |
Mar 27, 2024 | 1.27 Dividend | |||||
Mar 27, 2024 | 124.40 | 127.71 | 123.94 | 127.68 | 127.68 | 1,162,700 |
Mar 26, 2024 | 127.07 | 127.07 | 124.04 | 124.19 | 122.92 | 1,046,600 |
Mar 25, 2024 | 126.08 | 127.50 | 126.08 | 126.47 | 125.18 | 1,235,200 |
Mar 22, 2024 | 128.90 | 129.23 | 124.87 | 125.53 | 124.25 | 858,200 |
Mar 21, 2024 | 127.21 | 129.75 | 126.46 | 128.59 | 127.28 | 959,100 |
Mar 20, 2024 | 122.91 | 127.01 | 122.80 | 126.16 | 124.87 | 916,500 |
Mar 19, 2024 | 123.12 | 124.32 | 122.20 | 123.51 | 122.25 | 630,400 |
Mar 18, 2024 | 124.10 | 124.83 | 122.97 | 123.44 | 122.18 | 903,900 |
Mar 15, 2024 | 121.98 | 124.88 | 121.98 | 123.75 | 122.48 | 2,083,400 |
Mar 14, 2024 | 124.45 | 124.71 | 121.31 | 123.49 | 122.23 | 1,261,900 |
Mar 13, 2024 | 126.13 | 127.42 | 124.78 | 125.19 | 123.91 | 767,400 |
Mar 12, 2024 | 126.51 | 127.23 | 124.26 | 125.95 | 124.66 | 627,500 |
Mar 11, 2024 | 127.00 | 128.37 | 126.68 | 126.87 | 125.57 | 942,200 |
Mar 8, 2024 | 125.86 | 127.99 | 125.78 | 127.17 | 125.87 | 812,900 |
Mar 7, 2024 | 124.50 | 125.23 | 123.65 | 124.15 | 122.88 | 646,300 |
Mar 6, 2024 | 125.57 | 125.67 | 122.48 | 123.60 | 122.34 | 873,100 |
Mar 5, 2024 | 125.04 | 126.05 | 123.70 | 124.12 | 122.85 | 879,500 |
Mar 4, 2024 | 124.26 | 126.72 | 122.28 | 126.01 | 124.72 | 1,043,600 |
Mar 1, 2024 | 123.91 | 124.41 | 121.75 | 124.27 | 123.00 | 948,500 |
Feb 29, 2024 | 123.30 | 126.64 | 122.56 | 124.73 | 123.45 | 1,851,200 |
Feb 28, 2024 | 120.53 | 124.13 | 120.42 | 121.40 | 120.16 | 1,358,300 |
Feb 27, 2024 | 120.51 | 122.10 | 120.10 | 121.70 | 120.46 | 940,000 |
Feb 26, 2024 | 121.50 | 121.63 | 118.44 | 119.11 | 117.89 | 769,100 |
Feb 23, 2024 | 121.09 | 123.20 | 120.72 | 121.93 | 120.68 | 803,600 |
Feb 22, 2024 | 121.63 | 122.26 | 119.95 | 121.07 | 119.83 | 1,290,100 |
Feb 21, 2024 | 118.80 | 121.57 | 118.06 | 121.42 | 120.18 | 1,009,500 |
Feb 20, 2024 | 118.05 | 119.31 | 117.57 | 118.83 | 117.61 | 899,300 |
Feb 16, 2024 | 116.96 | 119.91 | 116.67 | 119.28 | 118.06 | 882,700 |
Feb 15, 2024 | 114.80 | 119.45 | 114.80 | 119.38 | 118.16 | 933,900 |
Feb 14, 2024 | 113.80 | 114.52 | 112.59 | 113.34 | 112.18 | 1,304,300 |
Feb 13, 2024 | 113.91 | 114.01 | 111.19 | 112.77 | 111.62 | 1,279,400 |
Feb 12, 2024 | 116.89 | 119.19 | 116.89 | 117.95 | 116.74 | 1,251,200 |
Feb 9, 2024 | 117.23 | 118.18 | 114.80 | 116.20 | 115.01 | 1,259,200 |
Feb 8, 2024 | 116.77 | 118.89 | 116.48 | 117.90 | 116.69 | 1,028,100 |
Feb 7, 2024 | 118.00 | 118.50 | 116.00 | 117.22 | 116.02 | 1,097,900 |
Feb 6, 2024 | 117.73 | 119.52 | 117.27 | 117.63 | 116.43 | 1,501,900 |
Feb 5, 2024 | 119.16 | 119.46 | 117.53 | 118.01 | 116.80 | 1,316,200 |
Feb 2, 2024 | 119.69 | 122.01 | 117.80 | 121.46 | 120.22 | 1,853,400 |
Feb 1, 2024 | 120.50 | 122.53 | 117.43 | 122.47 | 121.22 | 1,323,400 |
Jan 31, 2024 | 122.03 | 125.05 | 119.12 | 120.90 | 119.66 | 1,513,000 |
Jan 30, 2024 | 124.49 | 124.70 | 121.15 | 121.20 | 119.96 | 1,791,900 |
Jan 29, 2024 | 124.70 | 126.81 | 123.99 | 126.44 | 125.15 | 1,646,700 |
Jan 26, 2024 | 123.81 | 124.56 | 122.36 | 124.35 | 123.08 | 1,054,600 |
Jan 25, 2024 | 123.04 | 123.84 | 121.96 | 123.42 | 122.16 | 843,400 |
Jan 24, 2024 | 123.96 | 124.43 | 120.19 | 120.77 | 119.53 | 960,500 |
Jan 23, 2024 | 124.52 | 124.52 | 121.67 | 121.99 | 120.74 | 1,276,900 |
Jan 22, 2024 | 124.03 | 124.74 | 122.58 | 123.41 | 122.15 | 1,187,900 |
Jan 19, 2024 | 122.63 | 123.91 | 120.76 | 123.35 | 122.09 | 1,026,000 |
Jan 18, 2024 | 122.84 | 123.78 | 120.69 | 121.96 | 120.71 | 1,004,400 |
Jan 17, 2024 | 123.72 | 126.84 | 121.42 | 123.19 | 121.93 | 1,200,900 |
Jan 16, 2024 | 124.50 | 127.07 | 124.00 | 126.56 | 125.27 | 872,300 |
Jan 12, 2024 | 127.46 | 128.82 | 126.00 | 126.25 | 124.96 | 900,600 |
Jan 11, 2024 | 127.94 | 128.75 | 125.29 | 125.87 | 124.58 | 911,500 |
Jan 10, 2024 | 128.97 | 130.15 | 128.15 | 129.13 | 127.81 | 535,500 |
Jan 9, 2024 | 127.91 | 129.43 | 127.24 | 128.34 | 127.03 | 630,000 |
Jan 8, 2024 | 126.51 | 130.40 | 126.45 | 129.75 | 128.42 | 909,400 |
Jan 5, 2024 | 124.19 | 127.78 | 123.07 | 126.51 | 125.22 | 840,800 |
Jan 4, 2024 | 124.58 | 126.87 | 123.23 | 125.67 | 124.38 | 844,800 |
Jan 3, 2024 | 126.97 | 126.97 | 122.79 | 125.35 | 124.07 | 1,091,900 |
Jan 2, 2024 | 127.00 | 131.36 | 126.00 | 129.31 | 127.99 | 964,900 |
Dec 29, 2023 | 127.99 | 129.39 | 126.64 | 126.77 | 125.47 | 1,000,000 |
Dec 28, 2023 | 1.27 Dividend | |||||
Dec 28, 2023 | 127.34 | 128.97 | 127.20 | 128.90 | 127.58 | 689,000 |
Dec 27, 2023 | 129.00 | 129.54 | 128.04 | 129.27 | 126.69 | 718,700 |
Dec 26, 2023 | 128.00 | 129.89 | 127.65 | 129.11 | 126.53 | 631,700 |
Dec 22, 2023 | 129.65 | 131.44 | 126.94 | 127.75 | 125.20 | 1,016,500 |
Dec 21, 2023 | 128.29 | 129.63 | 127.25 | 128.89 | 126.32 | 905,800 |
Dec 20, 2023 | 129.52 | 131.82 | 126.37 | 126.48 | 123.96 | 1,541,700 |
Dec 19, 2023 | 130.18 | 130.31 | 128.40 | 129.54 | 126.96 | 1,180,900 |
Dec 18, 2023 | 131.06 | 131.12 | 128.67 | 129.09 | 126.51 | 1,397,200 |
Dec 15, 2023 | 132.76 | 133.51 | 128.34 | 130.14 | 127.54 | 3,002,800 |
Dec 14, 2023 | 129.59 | 135.45 | 129.59 | 134.45 | 131.77 | 3,055,200 |
Dec 13, 2023 | 117.03 | 126.22 | 116.77 | 125.55 | 123.05 | 2,254,500 |
Dec 12, 2023 | 117.89 | 119.25 | 116.15 | 116.94 | 114.61 | 1,539,100 |
Dec 11, 2023 | 118.88 | 119.65 | 117.91 | 119.44 | 117.06 | 944,900 |
Dec 8, 2023 | 121.69 | 121.69 | 118.65 | 119.44 | 117.06 | 1,259,000 |
Dec 7, 2023 | 121.65 | 124.27 | 120.73 | 121.96 | 119.53 | 1,693,900 |
Dec 6, 2023 | 121.15 | 123.90 | 120.87 | 121.83 | 119.40 | 1,819,000 |
Dec 5, 2023 | 119.10 | 119.97 | 118.34 | 119.71 | 117.32 | 1,671,700 |
Dec 4, 2023 | 117.58 | 120.42 | 117.24 | 119.89 | 117.50 | 1,789,700 |
Dec 1, 2023 | 109.52 | 118.55 | 108.87 | 118.14 | 115.78 | 3,032,700 |
Nov 30, 2023 | 109.01 | 109.92 | 108.21 | 109.40 | 107.22 | 1,507,500 |
Nov 29, 2023 | 108.98 | 113.31 | 108.83 | 109.01 | 106.84 | 1,766,600 |
Nov 28, 2023 | 104.82 | 108.02 | 103.01 | 107.72 | 105.57 | 1,327,800 |
Nov 27, 2023 | 104.41 | 105.80 | 103.87 | 105.02 | 102.92 | 1,071,200 |
Nov 24, 2023 | 104.27 | 105.41 | 103.43 | 105.18 | 103.08 | 312,900 |
Nov 22, 2023 | 105.03 | 105.53 | 103.65 | 104.59 | 102.50 | 534,600 |
Nov 21, 2023 | 103.47 | 104.65 | 102.70 | 103.77 | 101.70 | 770,600 |
Nov 20, 2023 | 103.72 | 104.69 | 102.24 | 104.48 | 102.40 | 945,900 |
Nov 17, 2023 | 105.16 | 105.16 | 102.94 | 103.72 | 101.65 | 908,200 |
Nov 16, 2023 | 106.00 | 106.34 | 103.55 | 103.81 | 101.74 | 1,030,900 |
Nov 15, 2023 | 105.31 | 108.62 | 105.22 | 105.71 | 103.60 | 1,472,200 |
Nov 14, 2023 | 99.16 | 105.60 | 98.55 | 105.32 | 103.22 | 2,208,900 |
Nov 13, 2023 | 95.00 | 95.30 | 93.17 | 94.31 | 92.43 | 832,800 |
Nov 10, 2023 | 95.38 | 95.89 | 94.12 | 95.66 | 93.75 | 998,200 |
Nov 9, 2023 | 100.47 | 100.71 | 94.27 | 94.58 | 92.69 | 1,341,300 |
Nov 8, 2023 | 100.32 | 100.99 | 98.75 | 99.94 | 97.95 | 814,900 |
Nov 7, 2023 | 100.79 | 101.14 | 99.27 | 99.60 | 97.61 | 857,500 |
Nov 6, 2023 | 102.00 | 102.33 | 100.28 | 101.25 | 99.23 | 1,045,700 |
Nov 3, 2023 | 100.54 | 103.77 | 100.36 | 102.32 | 100.28 | 1,612,800 |
Nov 2, 2023 | 95.23 | 98.51 | 95.11 | 97.87 | 95.92 | 1,593,700 |
Nov 1, 2023 | 92.92 | 93.50 | 91.25 | 92.90 | 91.05 | 992,400 |
Oct 31, 2023 | 93.92 | 93.97 | 90.73 | 93.13 | 91.27 | 1,405,500 |
Oct 30, 2023 | 92.95 | 94.50 | 91.70 | 93.03 | 91.17 | 1,668,400 |
Oct 27, 2023 | 94.63 | 94.63 | 91.23 | 91.66 | 89.83 | 1,076,500 |
Oct 26, 2023 | 92.50 | 94.77 | 92.15 | 94.00 | 92.12 | 1,107,100 |
Oct 25, 2023 | 95.15 | 95.40 | 91.65 | 91.99 | 90.15 | 2,085,000 |
Oct 24, 2023 | 93.32 | 96.67 | 93.04 | 95.57 | 93.66 | 1,734,900 |
Oct 23, 2023 | 94.23 | 95.67 | 93.51 | 94.37 | 92.49 | 1,538,200 |
Oct 20, 2023 | 95.22 | 95.86 | 94.26 | 95.06 | 93.16 | 1,314,800 |
Oct 19, 2023 | 96.94 | 98.36 | 94.47 | 94.72 | 92.83 | 1,248,300 |
Oct 18, 2023 | 99.71 | 100.29 | 97.48 | 97.57 | 95.62 | 1,001,200 |
Oct 17, 2023 | 100.00 | 102.44 | 99.92 | 100.93 | 98.92 | 832,700 |
Oct 16, 2023 | 99.80 | 101.35 | 98.11 | 100.90 | 98.89 | 1,209,400 |
Oct 13, 2023 | 98.81 | 99.54 | 96.88 | 98.88 | 96.91 | 987,500 |
Oct 12, 2023 | 100.97 | 101.12 | 97.14 | 98.27 | 96.31 | 1,024,600 |
Oct 11, 2023 | 100.90 | 102.56 | 100.62 | 101.46 | 99.44 | 884,000 |
Oct 10, 2023 | 100.06 | 102.15 | 99.41 | 100.45 | 98.45 | 1,061,800 |
Oct 9, 2023 | 97.04 | 100.87 | 97.04 | 100.45 | 98.45 | 1,124,100 |
Oct 6, 2023 | 96.42 | 98.43 | 95.31 | 97.77 | 95.82 | 1,106,300 |
Oct 5, 2023 | 97.95 | 98.44 | 95.64 | 98.00 | 96.04 | 1,181,200 |
Oct 4, 2023 | 97.94 | 98.61 | 95.21 | 97.83 | 95.88 | 1,194,200 |
Oct 3, 2023 | 98.72 | 98.72 | 96.03 | 97.19 | 95.25 | 1,727,300 |
Oct 2, 2023 | 99.58 | 99.94 | 96.85 | 98.18 | 96.22 | 1,464,900 |
Sep 29, 2023 | 101.20 | 102.29 | 98.98 | 100.10 | 98.10 | 1,937,900 |
Sep 28, 2023 | 1.24 Dividend | |||||
Sep 28, 2023 | 98.00 | 100.10 | 97.06 | 99.31 | 97.33 | 1,162,100 |
Sep 27, 2023 | 99.21 | 100.28 | 98.38 | 98.89 | 95.70 | 1,358,600 |
Sep 26, 2023 | 99.98 | 101.22 | 98.02 | 98.50 | 95.32 | 1,352,500 |
Sep 25, 2023 | 100.48 | 101.08 | 100.01 | 100.89 | 97.64 | 1,452,200 |
Sep 22, 2023 | 103.11 | 103.23 | 101.06 | 101.26 | 98.00 | 2,000,100 |
Sep 21, 2023 | 111.20 | 111.71 | 102.88 | 102.93 | 99.61 | 2,525,800 |
Sep 20, 2023 | 113.00 | 114.41 | 112.02 | 112.24 | 108.62 | 697,700 |
Sep 19, 2023 | 112.00 | 112.77 | 110.95 | 111.79 | 108.19 | 757,200 |
Sep 18, 2023 | 113.76 | 113.79 | 111.31 | 112.32 | 108.70 | 836,800 |
Sep 15, 2023 | 113.93 | 114.35 | 113.05 | 113.73 | 110.06 | 1,891,400 |
Sep 14, 2023 | 112.05 | 114.36 | 111.64 | 114.13 | 110.45 | 981,400 |
Sep 13, 2023 | 111.72 | 112.57 | 110.24 | 110.80 | 107.23 | 1,001,800 |
Sep 12, 2023 | 112.05 | 113.00 | 110.59 | 111.76 | 108.16 | 1,056,600 |
Sep 11, 2023 | 115.01 | 115.24 | 112.52 | 112.66 | 109.03 | 983,300 |
Sep 8, 2023 | 116.60 | 116.82 | 114.77 | 115.01 | 111.30 | 591,100 |
Sep 7, 2023 | 115.45 | 117.07 | 115.36 | 116.36 | 112.61 | 741,300 |
Sep 6, 2023 | 115.96 | 116.68 | 114.46 | 115.95 | 112.21 | 625,300 |
Sep 5, 2023 | 116.53 | 117.64 | 116.12 | 116.37 | 112.62 | 767,900 |
Sep 1, 2023 | 117.07 | 117.75 | 116.44 | 116.95 | 113.18 | 803,000 |
Aug 31, 2023 | 117.85 | 117.85 | 115.95 | 116.34 | 112.59 | 1,251,300 |
Aug 30, 2023 | 117.13 | 118.00 | 116.74 | 117.82 | 114.02 | 602,700 |
Aug 29, 2023 | 116.08 | 117.55 | 115.36 | 117.24 | 113.46 | 530,200 |
Aug 28, 2023 | 116.12 | 117.91 | 115.71 | 115.77 | 112.04 | 915,000 |
Aug 25, 2023 | 116.67 | 117.43 | 115.13 | 115.34 | 111.62 | 755,300 |
Aug 24, 2023 | 117.61 | 119.10 | 115.96 | 116.16 | 112.42 | 631,500 |
Aug 23, 2023 | 115.00 | 117.46 | 115.00 | 117.28 | 113.50 | 493,600 |
Aug 22, 2023 | 114.72 | 114.92 | 113.54 | 114.42 | 110.73 | 542,400 |
Aug 21, 2023 | 114.86 | 115.10 | 113.10 | 114.27 | 110.59 | 674,200 |
Aug 18, 2023 | 114.83 | 116.14 | 114.40 | 115.10 | 111.39 | 848,100 |
Aug 17, 2023 | 116.73 | 117.91 | 116.13 | 116.18 | 112.43 | 686,200 |
Aug 16, 2023 | 116.30 | 117.52 | 116.08 | 116.73 | 112.97 | 726,600 |
Aug 15, 2023 | 118.38 | 118.69 | 116.18 | 116.57 | 112.81 | 978,100 |
Aug 14, 2023 | 121.28 | 121.85 | 119.35 | 119.80 | 115.94 | 701,900 |
Aug 11, 2023 | 120.98 | 123.19 | 120.62 | 122.12 | 118.18 | 469,700 |
Aug 10, 2023 | 123.28 | 124.44 | 121.27 | 121.69 | 117.77 | 674,300 |
Aug 9, 2023 | 122.02 | 123.96 | 121.27 | 122.43 | 118.48 | 971,600 |
Aug 8, 2023 | 121.82 | 122.86 | 120.27 | 122.49 | 118.54 | 600,600 |
Aug 7, 2023 | 120.93 | 124.50 | 120.93 | 124.22 | 120.22 | 637,100 |
Aug 4, 2023 | 122.30 | 122.64 | 120.03 | 120.75 | 116.86 | 1,157,500 |
Aug 3, 2023 | 121.74 | 122.57 | 119.39 | 122.38 | 118.43 | 899,000 |
Aug 2, 2023 | 121.07 | 122.61 | 120.61 | 122.22 | 118.28 | 880,200 |
Aug 1, 2023 | 125.39 | 125.73 | 121.85 | 122.06 | 118.12 | 1,080,700 |
Jul 31, 2023 | 126.65 | 127.81 | 124.93 | 125.68 | 121.63 | 1,863,800 |
Jul 28, 2023 | 127.70 | 127.77 | 125.84 | 126.51 | 122.43 | 894,000 |
Jul 27, 2023 | 127.55 | 129.76 | 125.75 | 125.80 | 121.74 | 1,324,900 |
Jul 26, 2023 | 123.74 | 127.70 | 123.74 | 127.35 | 123.24 | 1,164,900 |
Jul 25, 2023 | 124.43 | 125.79 | 122.54 | 123.75 | 119.76 | 982,200 |
Jul 24, 2023 | 123.00 | 124.37 | 122.11 | 123.11 | 119.14 | 762,100 |
Jul 21, 2023 | 121.57 | 123.86 | 120.66 | 123.23 | 119.26 | 1,341,700 |
Jul 20, 2023 | 119.81 | 121.69 | 118.29 | 121.25 | 117.34 | 908,600 |
Jul 19, 2023 | 118.70 | 120.75 | 117.57 | 119.42 | 115.57 | 880,100 |
Jul 18, 2023 | 117.56 | 118.42 | 116.08 | 116.87 | 113.10 | 760,300 |
Jul 17, 2023 | 119.23 | 119.42 | 117.44 | 117.48 | 113.69 | 632,400 |
Jul 14, 2023 | 119.05 | 119.71 | 117.75 | 119.57 | 115.72 | 679,800 |
Jul 13, 2023 | 117.97 | 119.23 | 116.60 | 118.93 | 115.10 | 961,700 |
Jul 12, 2023 | 119.99 | 120.16 | 117.72 | 117.76 | 113.96 | 1,137,200 |
Jul 11, 2023 | 116.83 | 118.61 | 116.26 | 118.38 | 114.56 | 713,800 |
Jul 10, 2023 | 116.25 | 116.91 | 115.37 | 116.06 | 112.32 | 870,000 |
Jul 7, 2023 | 116.28 | 118.28 | 116.02 | 117.01 | 113.24 | 705,200 |
Jul 6, 2023 | 114.99 | 117.31 | 113.00 | 116.97 | 113.20 | 1,062,600 |
Jul 5, 2023 | 115.81 | 118.53 | 114.67 | 116.97 | 113.20 | 1,289,700 |
Jul 3, 2023 | 113.63 | 116.94 | 113.46 | 116.12 | 112.38 | 532,100 |
Jun 30, 2023 | 114.45 | 114.57 | 111.69 | 113.49 | 109.83 | 1,509,300 |
Jun 29, 2023 | 1.24 Dividend | |||||
Jun 29, 2023 | 110.50 | 113.38 | 110.26 | 113.37 | 109.72 | 972,100 |
Jun 28, 2023 | 115.78 | 115.78 | 111.90 | 112.53 | 107.70 | 1,295,300 |
Jun 27, 2023 | 114.33 | 116.38 | 113.33 | 115.88 | 110.91 | 1,475,900 |
Jun 26, 2023 | 109.19 | 114.55 | 109.19 | 114.51 | 109.60 | 1,501,200 |
Jun 23, 2023 | 110.37 | 111.33 | 108.81 | 109.08 | 104.40 | 1,350,300 |
Jun 22, 2023 | 113.40 | 113.40 | 110.08 | 110.85 | 106.09 | 924,300 |
Jun 21, 2023 | 113.49 | 114.32 | 112.14 | 113.21 | 108.35 | 1,112,800 |
Jun 20, 2023 | 115.17 | 115.28 | 113.02 | 114.04 | 109.15 | 1,467,800 |
Jun 16, 2023 | 113.75 | 119.96 | 113.75 | 115.45 | 110.50 | 2,919,100 |
Jun 15, 2023 | 121.16 | 121.78 | 119.87 | 121.15 | 115.95 | 960,500 |
Jun 14, 2023 | 122.99 | 123.80 | 120.83 | 121.92 | 116.69 | 1,014,100 |
Jun 13, 2023 | 121.15 | 123.93 | 120.50 | 122.06 | 116.82 | 865,900 |
Jun 12, 2023 | 120.28 | 121.71 | 120.03 | 121.00 | 115.81 | 791,000 |
Jun 9, 2023 | 120.85 | 121.34 | 120.19 | 120.59 | 115.42 | 662,700 |
Jun 8, 2023 | 121.00 | 121.64 | 119.03 | 120.54 | 115.37 | 810,700 |
Jun 7, 2023 | 119.13 | 122.48 | 117.50 | 121.79 | 116.56 | 1,138,100 |
Jun 6, 2023 | 115.99 | 119.03 | 115.25 | 118.22 | 113.15 | 796,400 |
Jun 5, 2023 | 115.33 | 116.37 | 113.96 | 115.43 | 110.48 | 593,000 |
Jun 2, 2023 | 113.04 | 116.30 | 113.04 | 115.37 | 110.42 | 971,400 |
Jun 1, 2023 | 112.58 | 113.00 | 110.88 | 112.37 | 107.55 | 735,300 |
May 31, 2023 | 112.31 | 113.87 | 111.56 | 113.46 | 108.59 | 2,355,200 |
May 30, 2023 | 112.35 | 113.58 | 111.64 | 112.51 | 107.68 | 843,700 |
May 26, 2023 | 111.93 | 112.44 | 110.68 | 111.77 | 106.97 | 865,900 |
May 25, 2023 | 114.34 | 114.34 | 110.64 | 111.22 | 106.45 | 1,219,300 |
May 24, 2023 | 117.62 | 118.10 | 114.26 | 114.36 | 109.45 | 757,900 |
May 23, 2023 | 117.65 | 120.57 | 117.57 | 118.11 | 113.04 | 735,500 |
May 22, 2023 | 116.03 | 118.64 | 114.92 | 117.69 | 112.64 | 806,100 |
May 19, 2023 | 117.83 | 119.47 | 115.75 | 115.80 | 110.83 | 895,500 |
May 18, 2023 | 118.16 | 118.83 | 116.21 | 116.91 | 111.89 | 961,400 |
May 17, 2023 | 117.68 | 119.80 | 116.96 | 119.03 | 113.92 | 908,600 |
May 16, 2023 | 123.68 | 123.68 | 117.40 | 117.50 | 112.46 | 828,200 |
May 15, 2023 | 119.87 | 121.38 | 119.44 | 120.81 | 115.63 | 1,072,700 |
May 12, 2023 | 120.63 | 120.96 | 118.11 | 119.46 | 114.33 | 798,500 |
May 11, 2023 | 121.16 | 121.92 | 119.62 | 120.41 | 115.24 | 561,600 |
May 10, 2023 | 122.70 | 123.05 | 121.33 | 122.28 | 117.03 | 736,900 |
May 9, 2023 | 121.02 | 121.87 | 119.32 | 121.23 | 116.03 | 510,600 |
May 8, 2023 | 123.11 | 123.49 | 121.39 | 122.35 | 117.10 | 606,500 |
Related Tickers
KRC Kilroy Realty Corporation
33.94
-0.91%
BXP Boston Properties, Inc.
60.86
-1.19%
HIW Highwoods Properties, Inc.
26.60
-2.46%
CUZ Cousins Properties Incorporated
23.72
-0.55%
VNO Vornado Realty Trust
24.21
-9.09%
SLG SL Green Realty Corp.
51.29
-2.45%
DEA Easterly Government Properties, Inc.
11.96
-1.40%
NLOP Net Lease Office Properties
24.36
-0.85%
BDN Brandywine Realty Trust
4.6500
-1.69%
HPP Hudson Pacific Properties, Inc.
5.22
-3.87%