Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

121.25 -0.97 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 118.78 119.62 117.37 119.57 1,036,968 +1.75(+1.49%)
Aug 29, 2024 119.11 119.33 116.92 117.82 1,083,510 -1.29(-1.08%)
Aug 28, 2024 120.25 120.88 118.81 119.11 705,407 -1.45(-1.20%)
Aug 27, 2024 120.96 121.05 119.38 120.56 536,636 -1.09(-0.90%)
Aug 26, 2024 122.52 123.25 120.78 121.65 1,277,658 +0.45(+0.37%)
Aug 23, 2024 118.85 122.21 118.33 121.20 819,125 +2.84(+2.40%)
Aug 22, 2024 115.89 118.79 115.44 118.36 1,353,338 +2.55(+2.20%)
Aug 21, 2024 115.15 115.89 114.11 115.81 626,017 +1.00(+0.87%)
Aug 20, 2024 115.41 115.75 114.71 114.81 455,287 -0.81(-0.70%)
Aug 19, 2024 114.85 115.67 114.66 115.62 627,736 +0.93(+0.81%)
Aug 16, 2024 114.85 115.54 114.00 114.69 851,324 -0.35(-0.30%)
Aug 15, 2024 113.70 115.98 112.92 115.04 762,606 +1.80(+1.59%)
Aug 14, 2024 114.10 114.76 113.14 113.24 527,183 -0.42(-0.37%)
Aug 13, 2024 112.74 114.04 111.57 113.66 685,642 +2.07(+1.86%)
Aug 12, 2024 113.18 113.51 111.04 111.59 814,514 -2.06(-1.81%)
Aug 09, 2024 113.78 113.96 112.38 113.65 442,570 +0.37(+0.33%)
Aug 08, 2024 112.30 113.84 111.93 113.28 655,261 +0.99(+0.88%)
Aug 07, 2024 116.30 116.70 112.05 112.29 1,037,962 -2.93(-2.54%)
Aug 06, 2024 112.27 117.27 112.10 115.22 1,167,171 +3.08(+2.75%)
Aug 05, 2024 110.84 114.11 108.61 112.14 1,271,828 -1.22(-1.08%)
Aug 02, 2024 113.78 114.67 111.28 113.36 1,660,592 -1.66(-1.44%)
Aug 01, 2024 118.45 118.74 113.77 115.02 1,180,433 -2.27(-1.94%)
Jul 31, 2024 118.93 120.08 117.14 117.29 1,181,382 -1.73(-1.45%)
Jul 30, 2024 117.86 119.17 116.96 119.02 1,094,833 +1.60(+1.36%)
Jul 29, 2024 117.43 118.38 116.47 117.42 735,123 -1.50(-1.26%)
Jul 26, 2024 117.16 119.65 117.00 118.92 920,100 +2.91(+2.51%)
Jul 25, 2024 115.16 116.88 114.63 116.01 1,328,441 +0.44(+0.38%)
Jul 24, 2024 120.99 120.99 115.57 115.57 1,568,511 -5.84(-4.81%)
Jul 23, 2024 124.01 125.30 119.32 121.41 1,864,598 -4.43(-3.52%)
Jul 22, 2024 125.40 126.37 124.31 125.84 931,083 +0.63(+0.50%)
Jul 19, 2024 126.41 126.55 124.17 125.21 918,592 -1.11(-0.88%)
Jul 18, 2024 128.39 130.14 126.18 126.32 702,875 -2.76(-2.14%)
Jul 17, 2024 127.24 129.19 127.10 129.08 726,475 +1.49(+1.17%)
Jul 16, 2024 128.48 128.81 127.19 127.59 687,766 +0.53(+0.42%)
Jul 15, 2024 126.05 127.41 125.22 127.06 674,708 +1.04(+0.83%)
Jul 12, 2024 126.26 128.83 125.80 126.02 1,566,898 +1.19(+0.95%)
Jul 11, 2024 119.93 125.09 119.50 124.83 1,373,426 +7.89(+6.75%)
Jul 10, 2024 116.49 117.00 115.42 116.94 640,056 +0.90(+0.78%)
Jul 09, 2024 116.32 116.70 115.11 116.04 599,809 -0.61(-0.52%)
Jul 08, 2024 117.10 117.79 115.85 116.65 429,862 -0.15(-0.13%)
Jul 05, 2024 117.22 118.06 116.33 116.80 534,374 -0.29(-0.25%)
Jul 03, 2024 117.27 118.72 117.09 117.09 373,080 +0.03(+0.03%)
Jul 02, 2024 116.25 117.18 115.66 117.06 731,733 +1.25(+1.08%)
Jul 01, 2024 116.29 117.69 114.80 115.81 742,156 -1.16(-0.99%)
Jun 28, 2024 115.76 117.10 115.03 116.97 1,097,280 +1.88(+1.63%)
Jun 27, 2024 114.32 115.12 113.39 115.09 568,851 +0.70(+0.61%)
Jun 26, 2024 114.08 115.06 113.85 114.39 595,193 -0.58(-0.51%)
Jun 25, 2024 116.36 117.15 113.72 114.97 709,986 -1.74(-1.49%)
Jun 24, 2024 115.69 117.36 115.13 116.71 850,431 +1.45(+1.26%)
Jun 21, 2024 114.38 115.36 113.90 115.26 1,962,058 +1.21(+1.06%)
Jun 20, 2024 113.92 114.92 113.49 114.05 766,766 -0.33(-0.29%)
Jun 18, 2024 114.08 114.94 113.35 114.38 674,983 +0.49(+0.43%)
Jun 17, 2024 114.41 115.10 113.41 113.88 789,098 -1.14(-0.99%)
Jun 14, 2024 114.91 116.08 114.34 115.02 501,141 -0.75(-0.65%)
Jun 13, 2024 114.80 116.88 113.73 115.77 623,554 +1.34(+1.17%)
Jun 12, 2024 116.13 118.00 114.02 114.44 938,804 +2.14(+1.91%)
Jun 11, 2024 112.23 113.30 112.15 112.29 868,770 -0.36(-0.32%)
Jun 10, 2024 112.58 113.82 111.51 112.65 790,571 -0.56(-0.50%)
Jun 07, 2024 112.83 114.41 111.42 113.21 998,855 -1.90(-1.65%)
Jun 06, 2024 113.89 115.68 113.27 115.11 711,311 +0.09(+0.08%)
Jun 05, 2024 116.34 116.42 114.54 115.02 791,410 -1.18(-1.01%)
Jun 04, 2024 115.72 117.53 115.72 116.20 898,142 -0.16(-0.14%)
Jun 03, 2024 118.19 118.19 115.82 116.36 1,333,137 -1.32(-1.12%)
May 31, 2024 116.00 117.74 115.03 117.67 2,185,048 +2.67(+2.32%)
May 30, 2024 115.00 115.90 114.27 115.00 849,023 +1.04(+0.91%)
May 29, 2024 113.55 114.20 112.51 113.96 691,843 -1.70(-1.47%)
May 28, 2024 117.87 118.66 115.56 115.66 762,510 -1.41(-1.21%)
May 24, 2024 117.88 118.66 116.89 117.08 491,655 -0.19(-0.16%)
May 23, 2024 120.77 121.26 116.81 117.27 710,490 -4.14(-3.41%)
May 22, 2024 121.75 123.06 120.78 121.41 580,170 -0.70(-0.57%)
May 21, 2024 121.67 122.87 121.47 122.11 489,879 -0.22(-0.18%)
May 20, 2024 122.78 123.06 122.07 122.33 385,080 -0.45(-0.37%)
May 17, 2024 123.20 123.26 121.70 122.78 492,094 +0.11(+0.09%)
May 16, 2024 123.77 124.30 122.61 122.67 780,342 -1.10(-0.89%)
May 15, 2024 125.39 125.75 123.56 123.77 753,923 +1.14(+0.93%)
May 14, 2024 120.89 122.94 120.86 122.64 698,332 +3.26(+2.73%)
May 13, 2024 121.18 121.27 118.68 119.37 411,886 -0.86(-0.72%)
May 10, 2024 119.87 120.67 119.31 120.23 557,916 +1.04(+0.87%)
May 09, 2024 117.31 119.90 117.16 119.19 433,432 +2.41(+2.07%)
May 08, 2024 117.34 117.63 116.27 116.78 521,084 -1.59(-1.34%)
May 07, 2024 119.94 120.20 117.83 118.37 671,115 -0.16(-0.13%)
May 06, 2024 120.52 120.72 117.90 118.53 516,050 -0.63(-0.53%)
May 03, 2024 119.55 120.93 118.10 119.16 713,975 +2.31(+1.98%)
May 02, 2024 117.04 117.04 114.87 116.85 825,092 +1.36(+1.18%)
May 01, 2024 114.34 118.67 113.72 115.49 778,794 +0.91(+0.79%)
Apr 30, 2024 116.59 117.31 114.46 114.58 1,066,063 -3.24(-2.75%)
Apr 29, 2024 116.67 117.84 116.04 117.82 712,860 +2.88(+2.50%)
Apr 26, 2024 116.22 117.58 114.89 114.94 898,289 -1.05(-0.90%)
Apr 25, 2024 116.15 116.92 114.20 115.99 1,398,387 -2.32(-1.96%)
Apr 24, 2024 116.83 118.49 115.58 118.31 889,271 +0.16(+0.13%)
Apr 23, 2024 119.94 121.82 117.96 118.16 1,253,756 +0.91(+0.78%)
Apr 22, 2024 115.06 117.53 114.43 117.25 1,061,849 +2.85(+2.49%)
Apr 19, 2024 115.91 117.13 113.78 114.40 962,335 -0.81(-0.70%)
Apr 18, 2024 115.89 116.16 113.38 115.21 1,150,071 +0.06(+0.05%)
Apr 17, 2024 115.98 117.04 115.11 115.15 618,399 -0.53(-0.46%)
Apr 16, 2024 117.18 117.18 114.86 115.68 786,892 -2.17(-1.84%)
Apr 15, 2024 122.13 122.47 117.10 117.85 579,256 -2.63(-2.18%)
Apr 12, 2024 122.22 122.24 119.88 120.48 541,457 -2.04(-1.66%)
Apr 11, 2024 122.45 123.31 120.52 122.52 699,432 +1.13(+0.93%)
Apr 10, 2024 123.18 123.32 120.36 121.39 697,617 -6.76(-5.28%)
Apr 09, 2024 125.83 128.36 125.81 128.15 733,031 +2.86(+2.28%)
Apr 08, 2024 124.10 125.48 123.95 125.30 724,920 +2.11(+1.71%)
Apr 05, 2024 119.92 123.43 119.65 123.19 557,309 +2.05(+1.69%)
Apr 04, 2024 123.78 124.55 120.91 121.14 661,759 -0.98(-0.80%)
Apr 03, 2024 122.44 122.70 120.98 122.12 621,055 -0.46(-0.38%)
Apr 02, 2024 122.55 123.29 121.32 122.58 731,157 -1.51(-1.22%)
Apr 01, 2024 127.89 127.89 123.83 124.10 623,148 -3.37(-2.65%)
Mar 28, 2024 127.02 127.78 127.78 127.47 821,516 +1.22(+0.96%)
Mar 27, 2024 123.01 126.28 122.56 126.25 1,175,820 +4.71(+3.87%)
Mar 26, 2024 124.37 124.37 121.40 121.55 1,069,352 -2.23(-1.80%)
Mar 25, 2024 123.40 124.79 123.40 123.78 1,262,038 +0.92(+0.75%)
Mar 22, 2024 126.16 126.48 122.21 122.86 876,819 -2.99(-2.38%)
Mar 21, 2024 124.50 126.99 123.77 125.85 979,933 +2.38(+1.93%)
Mar 20, 2024 120.29 124.31 120.19 123.47 970,303 +2.59(+2.15%)
Mar 19, 2024 120.50 121.67 119.60 120.88 644,205 +0.07(+0.06%)
Mar 18, 2024 121.46 122.17 120.35 120.81 923,591 -0.30(-0.25%)
Mar 15, 2024 119.38 122.22 119.38 121.12 2,129,058 +0.25(+0.21%)
Mar 14, 2024 121.80 122.05 118.73 120.86 1,303,769 -1.66(-1.36%)
Mar 13, 2024 123.45 124.71 122.12 122.53 784,068 -0.74(-0.60%)
Mar 12, 2024 123.82 124.52 121.62 123.27 641,158 -0.90(-0.72%)
Mar 11, 2024 124.30 125.64 123.98 124.17 962,662 -0.29(-0.24%)
Mar 08, 2024 123.18 125.27 123.10 124.46 830,714 +2.96(+2.43%)
Mar 07, 2024 121.85 122.56 121.02 121.51 660,308 +0.54(+0.44%)
Mar 06, 2024 122.90 123.00 119.87 120.97 892,035 -0.51(-0.42%)
Mar 05, 2024 122.38 123.36 121.07 121.48 898,674 -1.85(-1.50%)
Mar 04, 2024 121.62 124.02 119.68 123.33 1,066,268 +1.70(+1.40%)
Mar 01, 2024 121.27 121.76 119.16 121.62 969,140 -0.45(-0.37%)
Feb 29, 2024 120.68 123.94 119.95 122.08 1,891,477 +3.26(+2.74%)
Feb 28, 2024 117.97 121.49 117.85 118.82 1,387,865 -0.29(-0.25%)
Feb 27, 2024 117.94 119.50 117.54 119.11 960,433 +2.53(+2.17%)
Feb 26, 2024 118.91 119.04 115.92 116.58 785,873 -2.76(-2.31%)
Feb 23, 2024 118.51 120.58 118.15 119.33 821,098 +0.84(+0.71%)
Feb 22, 2024 119.04 119.66 117.40 118.49 1,318,160 -0.34(-0.29%)
Feb 21, 2024 116.27 118.98 115.55 118.84 1,031,454 +2.53(+2.18%)
Feb 20, 2024 115.54 116.77 115.07 116.30 918,871 -0.44(-0.38%)
Feb 16, 2024 114.47 117.36 114.19 116.74 901,905 -0.10(-0.08%)
Feb 15, 2024 112.36 116.91 112.36 116.84 954,178 +5.91(+5.33%)
Feb 14, 2024 111.38 112.08 110.19 110.93 1,332,613 +0.56(+0.51%)
Feb 13, 2024 111.49 111.58 108.82 110.37 1,307,262 -5.07(-4.39%)
Feb 12, 2024 114.40 116.65 114.40 115.44 1,278,649 +1.71(+1.51%)
Feb 09, 2024 114.73 115.67 112.36 113.73 1,286,560 -1.66(-1.44%)
Feb 08, 2024 114.28 116.36 114.00 115.39 1,050,444 +0.67(+0.58%)
Feb 07, 2024 115.49 115.98 113.53 114.72 1,121,738 -0.40(-0.35%)
Feb 06, 2024 115.22 116.98 114.77 115.13 1,534,526 -0.37(-0.32%)
Feb 05, 2024 116.62 116.92 115.03 115.50 1,344,783 -3.38(-2.84%)
Feb 02, 2024 117.14 119.41 115.29 118.88 1,893,730 -0.99(-0.83%)
Feb 01, 2024 117.94 119.92 114.93 119.86 1,352,195 +1.54(+1.30%)
Jan 31, 2024 119.43 122.39 116.58 118.33 1,545,899 -0.29(-0.25%)
Jan 30, 2024 121.84 122.05 118.57 118.62 1,830,861 -5.13(-4.14%)
Jan 29, 2024 122.05 124.11 121.35 123.75 1,682,518 +2.05(+1.68%)
Jan 26, 2024 121.17 121.91 119.76 121.70 1,077,516 +0.91(+0.75%)
Jan 25, 2024 120.42 121.20 119.36 120.79 861,747 +2.59(+2.19%)
Jan 24, 2024 121.32 121.78 117.63 118.20 981,393 -1.19(-1.00%)
Jan 23, 2024 121.87 121.87 119.08 119.39 1,304,646 -1.39(-1.15%)
Jan 22, 2024 121.39 122.08 119.97 120.78 1,213,706 +0.06(+0.05%)
Jan 19, 2024 120.02 121.27 118.19 120.72 1,048,351 +1.36(+1.14%)
Jan 18, 2024 120.23 121.15 118.12 119.36 1,026,189 -1.20(-1.00%)
Jan 17, 2024 121.09 124.14 118.84 120.57 1,227,020 -3.30(-2.66%)
Jan 16, 2024 121.85 124.37 121.36 123.87 891,255 +0.30(+0.25%)
Jan 12, 2024 124.75 126.08 123.32 123.56 920,189 +0.37(+0.30%)
Jan 11, 2024 125.22 126.01 122.62 123.19 931,356 -3.19(-2.52%)
Jan 10, 2024 126.22 127.38 125.42 126.38 546,136 +0.77(+0.62%)
Jan 09, 2024 125.19 126.68 124.54 125.61 643,692 -1.38(-1.09%)
Jan 08, 2024 123.82 127.62 123.76 126.99 929,157 +3.17(+2.56%)
Jan 05, 2024 121.55 125.06 120.45 123.82 859,328 +0.82(+0.67%)
Jan 04, 2024 121.93 124.17 120.60 123.00 862,807 +0.31(+0.26%)
Jan 03, 2024 124.27 124.27 120.18 122.68 1,116,501 -3.88(-3.06%)
Jan 02, 2024 124.30 128.56 123.32 126.56 985,870 +2.49(+2.00%)
Dec 29, 2023 125.27 126.63 123.94 124.07 1,021,817 -2.08(-1.65%)
Dec 28, 2023 124.63 126.22 124.49 126.16 703,943 +0.88(+0.70%)
Dec 27, 2023 125.01 125.54 124.08 125.28 741,610 +0.16(+0.12%)
Dec 26, 2023 124.05 125.88 123.71 125.12 651,805 +1.32(+1.06%)
Dec 22, 2023 125.64 127.38 123.02 123.80 1,049,142 -1.11(-0.88%)
Dec 21, 2023 124.33 125.63 123.32 124.91 934,833 +2.34(+1.91%)
Dec 20, 2023 125.52 127.75 122.46 122.57 1,590,838 -2.97(-2.36%)
Dec 19, 2023 126.16 126.28 124.43 125.54 1,218,586 +0.44(+0.35%)
Dec 18, 2023 127.01 127.07 124.69 125.10 1,441,714 -1.02(-0.81%)
Dec 15, 2023 128.66 129.38 124.38 126.12 3,098,635 -4.18(-3.21%)
Dec 14, 2023 125.59 131.26 125.59 130.30 3,152,572 +8.62(+7.09%)
Dec 13, 2023 113.41 122.32 113.16 121.67 2,326,420 +8.34(+7.36%)
Dec 12, 2023 114.25 115.57 112.56 113.33 1,588,186 -2.42(-2.09%)
Dec 11, 2023 115.21 115.95 114.27 115.75 975,055 +0.00(+0.00%)
Dec 08, 2023 117.93 117.93 114.98 115.75 1,299,128 -2.44(-2.07%)
Dec 07, 2023 117.89 120.43 117.00 118.19 1,747,864 +0.13(+0.11%)
Dec 06, 2023 117.41 120.07 117.14 118.07 1,876,948 +2.06(+1.77%)
Dec 05, 2023 115.42 116.26 114.68 116.01 1,724,999 -0.18(-0.15%)
Dec 04, 2023 113.95 116.70 113.62 116.19 1,846,807 +1.70(+1.48%)
Dec 01, 2023 106.14 114.89 105.51 114.49 3,129,960 +8.47(+7.99%)
Nov 30, 2023 105.64 106.52 104.87 106.02 1,555,546 +0.38(+0.36%)
Nov 29, 2023 105.61 109.81 105.47 105.64 1,822,889 +1.25(+1.20%)
Nov 28, 2023 101.58 104.68 99.83 104.39 1,370,133 +2.62(+2.57%)
Nov 27, 2023 101.18 102.53 100.66 101.78 1,105,350 -0.16(-0.15%)
Nov 24, 2023 101.05 102.15 100.23 101.93 322,833 +0.57(+0.56%)
Nov 22, 2023 101.78 102.27 100.45 101.36 552,503 +0.80(+0.79%)
Nov 21, 2023 100.27 101.42 99.53 100.56 795,139 -0.69(-0.68%)
Nov 20, 2023 100.52 101.45 99.08 101.25 976,034 +0.74(+0.73%)
Nov 17, 2023 101.91 101.91 99.75 100.52 937,149 -0.09(-0.09%)
Nov 16, 2023 102.72 103.05 100.35 100.60 1,063,740 -1.84(-1.80%)
Nov 15, 2023 102.06 105.26 101.96 102.44 1,519,143 +0.38(+0.37%)
Nov 14, 2023 96.10 102.34 95.51 102.07 2,279,297 +10.67(+11.67%)
Nov 13, 2023 92.06 92.36 90.29 91.40 859,393 -1.31(-1.41%)
Nov 10, 2023 92.43 92.93 91.21 92.70 1,030,042 +1.05(+1.14%)
Nov 09, 2023 97.37 97.60 91.36 91.66 1,384,044 -5.19(-5.36%)
Nov 08, 2023 97.22 97.87 95.69 96.85 840,925 +0.33(+0.34%)
Nov 07, 2023 97.68 98.02 96.20 96.52 884,868 -1.60(-1.63%)
Nov 06, 2023 98.85 99.17 97.18 98.12 1,078,999 -1.04(-1.05%)
Nov 03, 2023 97.43 100.56 97.25 99.16 1,664,208 +4.31(+4.55%)
Nov 02, 2023 92.29 95.46 92.17 94.85 1,644,513 +4.82(+5.35%)
Nov 01, 2023 90.05 90.61 88.43 90.03 1,024,050 -0.22(-0.25%)
Oct 31, 2023 91.02 91.07 87.93 90.25 1,450,287 +0.10(+0.11%)
Oct 30, 2023 90.08 91.58 88.87 90.16 1,721,580 +1.33(+1.49%)
Oct 27, 2023 91.71 91.71 88.41 88.83 1,110,831 -2.27(-2.49%)
Oct 26, 2023 89.64 91.84 89.30 91.10 1,142,432 +1.95(+2.19%)
Oct 25, 2023 92.21 92.45 88.82 89.15 2,151,508 -3.47(-3.75%)
Oct 24, 2023 90.44 93.68 90.17 92.62 1,790,173 +1.16(+1.27%)
Oct 23, 2023 91.32 92.71 90.62 91.45 1,587,309 -0.67(-0.73%)
Oct 20, 2023 92.28 92.89 91.28 92.12 1,380,221 +0.33(+0.36%)
Oct 19, 2023 93.94 95.32 91.55 91.79 1,288,288 -2.76(-2.92%)
Oct 18, 2023 96.63 97.19 94.47 94.56 1,033,177 -3.26(-3.33%)
Oct 17, 2023 96.91 99.27 96.83 97.81 859,274 +0.03(+0.03%)
Oct 16, 2023 96.72 98.22 95.08 97.78 1,247,969 +1.96(+2.04%)
Oct 13, 2023 95.76 96.46 93.88 95.82 1,019,018 +0.59(+0.62%)
Oct 12, 2023 97.85 98.00 94.13 95.23 1,057,266 -3.09(-3.14%)
Oct 11, 2023 97.78 99.39 97.51 98.33 912,173 +0.98(+1.01%)
Oct 10, 2023 96.97 98.99 96.34 97.35 1,095,677 +0.00(+0.00%)
Oct 09, 2023 94.04 97.75 94.04 97.35 1,159,931 +2.60(+2.74%)
Oct 06, 2023 93.44 95.39 92.37 94.75 1,141,598 -0.22(-0.23%)
Oct 05, 2023 94.92 95.40 92.69 94.97 1,218,863 +0.16(+0.17%)
Oct 04, 2023 94.91 95.56 92.27 94.81 1,232,293 +0.62(+0.66%)
Oct 03, 2023 95.67 95.67 93.06 94.19 1,782,399 -0.96(-1.01%)
Oct 02, 2023 96.50 96.85 93.86 95.15 1,511,693 -1.86(-1.92%)
Sep 29, 2023 98.07 99.13 95.92 97.01 2,192,585 +0.77(+0.80%)
Sep 28, 2023 94.97 97.01 94.06 96.24 1,199,220 +1.61(+1.70%)
Sep 27, 2023 94.94 95.96 94.14 94.63 1,419,715 +0.37(+0.40%)
Sep 26, 2023 95.68 96.86 93.80 94.26 1,413,400 -2.29(-2.37%)
Sep 25, 2023 96.15 96.69 95.80 96.55 1,517,521 -0.35(-0.37%)
Sep 22, 2023 98.67 98.79 96.71 96.90 2,090,306 -1.60(-1.62%)
Sep 21, 2023 106.41 106.90 98.45 98.50 2,639,730 -8.91(-8.29%)
Sep 20, 2023 108.14 109.48 107.20 107.41 729,064 +0.43(+0.40%)
Sep 19, 2023 107.18 107.92 106.17 106.98 791,387 -0.51(-0.47%)
Sep 18, 2023 108.86 108.89 106.52 107.48 874,536 -1.35(-1.24%)
Sep 15, 2023 109.03 109.43 108.18 108.83 1,977,363 -0.38(-0.35%)
Sep 14, 2023 107.23 109.43 106.83 109.22 1,025,511 +3.19(+3.01%)
Sep 13, 2023 106.91 107.72 105.49 106.03 1,046,915 -0.92(-0.86%)
Sep 12, 2023 107.23 108.14 105.83 106.95 1,104,121 -0.86(-0.80%)
Sep 11, 2023 110.06 110.27 107.68 107.81 1,027,481 -2.25(-2.04%)
Sep 08, 2023 111.58 111.79 109.83 110.06 617,700 -1.29(-1.16%)
Sep 07, 2023 110.48 112.03 110.39 111.35 774,638 +0.39(+0.35%)
Sep 06, 2023 110.97 111.66 109.53 110.96 653,441 -0.40(-0.36%)
Sep 05, 2023 111.51 112.57 111.12 111.36 802,457 -0.56(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.