Alexandria RE

ARE
🏛️ usa →
83.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 82.95 83.42 81.80 83.34 1.3M
2025-09-29 84.34 84.53 83.07 84.42 1.4M
2025-09-26 84.65 85.15 82.61 83.85 1.3M
2025-09-25 85.63 85.78 84.10 84.16 1.1M
2025-09-24 86.65 86.74 85.85 85.90 0.9M
2025-09-23 86.74 87.54 86.35 86.97 1.0M
2025-09-22 85.79 86.32 84.88 85.90 1.1M
2025-09-19 88.07 88.24 86.15 86.19 3.9M
2025-09-18 86.37 87.85 85.63 87.45 1.4M
2025-09-17 86.08 88.00 85.14 85.14 1.1M
2025-09-16 86.02 86.58 84.86 85.75 1.1M
2025-09-15 85.77 86.20 84.62 85.57 1.3M
2025-09-12 84.91 85.80 84.22 84.92 1.6M
2025-09-11 84.18 85.80 84.18 84.74 1.3M
2025-09-10 83.64 84.64 83.42 84.00 1.3M
2025-09-09 85.37 85.37 83.47 83.72 1.3M
2025-09-08 83.78 85.79 83.18 85.56 1.5M
2025-09-05 83.77 85.55 83.50 84.70 1.0M
2025-09-04 82.02 83.01 81.31 82.89 0.7M
2025-09-03 80.45 81.73 80.26 81.56 1.0M
2025-09-02 81.39 81.89 80.44 80.91 1.2M
2025-08-29 81.88 82.69 81.57 82.44 0.9M
2025-08-28 81.71 82.05 80.64 81.83 0.8M
2025-08-27 81.10 82.51 80.88 81.72 0.9M
2025-08-26 80.21 81.38 79.76 80.83 1.8M
2025-08-25 80.68 81.00 79.65 80.42 0.9M
2025-08-22 77.80 81.42 77.59 80.93 1.1M
2025-08-21 76.77 77.54 76.51 77.41 0.7M
2025-08-20 78.40 79.23 77.24 77.46 0.9M
2025-08-19 77.86 79.35 77.51 78.27 1.3M
2025-08-18 76.23 78.16 76.00 77.21 1.6M
2025-08-15 75.01 76.30 74.55 76.09 1.9M
2025-08-14 73.84 74.88 73.01 74.51 1.1M
2025-08-13 73.73 75.27 73.10 74.98 1.5M
2025-08-12 72.45 73.73 71.55 73.69 2.0M
2025-08-11 74.30 74.85 71.64 71.86 1.9M
2025-08-08 74.55 75.44 73.97 74.21 0.9M
2025-08-07 74.64 75.60 73.51 74.56 2.1M
2025-08-06 78.40 78.51 73.64 73.85 3.0M
2025-08-05 77.68 78.53 77.01 78.14 1.0M
2025-08-04 76.13 77.53 75.66 77.12 1.3M
2025-08-01 76.72 77.04 74.71 76.01 1.7M
2025-07-31 77.55 78.18 76.23 76.43 2.7M
2025-07-30 79.81 80.15 77.47 78.03 1.3M
2025-07-29 79.25 79.58 78.66 79.48 1.2M
2025-07-28 81.74 81.74 79.12 79.12 1.2M
2025-07-25 81.96 82.48 79.00 82.19 1.8M
2025-07-24 82.47 83.03 82.01 82.05 1.4M
2025-07-23 81.02 83.36 80.53 82.94 3.1M
2025-07-22 78.71 81.66 77.90 80.69 2.6M
2025-07-21 78.89 79.37 77.97 78.27 1.2M
2025-07-18 78.83 79.30 77.79 78.17 1.5M
2025-07-17 78.16 79.59 78.06 78.89 1.6M
2025-07-16 77.70 79.20 77.01 78.15 1.3M
2025-07-15 79.05 79.66 77.20 77.32 1.3M
2025-07-14 79.74 80.36 78.11 78.61 2.2M
2025-07-11 78.00 80.00 77.75 79.55 1.3M
2025-07-10 77.21 79.76 77.05 79.29 1.4M
2025-07-09 77.42 78.38 76.22 77.07 1.3M
2025-07-08 74.83 77.52 74.81 77.02 1.9M
2025-07-07 76.59 77.07 74.53 75.04 2.2M
2025-07-03 76.38 77.19 75.99 76.92 0.9M
2025-07-02 74.61 76.43 74.55 76.27 1.7M
2025-07-01 72.28 76.15 72.05 74.49 1.8M
2025-06-30 72.27 72.82 70.98 72.63 1.6M
2025-06-27 74.03 74.75 73.04 73.37 2.4M
2025-06-26 74.13 74.82 73.46 74.21 1.9M
2025-06-25 74.33 75.00 73.25 73.68 2.0M
2025-06-24 73.02 75.80 73.02 75.37 2.9M
2025-06-23 71.64 73.05 71.21 72.92 1.7M
2025-06-20 71.35 72.20 71.11 71.37 3.3M
2025-06-18 71.47 72.04 70.83 70.88 1.7M
2025-06-17 72.09 72.61 70.89 71.22 1.4M
2025-06-16 72.83 73.16 71.91 72.64 1.8M
2025-06-13 72.10 73.02 71.50 72.11 1.1M
2025-06-12 73.17 73.29 72.28 73.06 1.0M
2025-06-11 73.65 74.45 72.81 73.19 1.6M
2025-06-10 72.23 74.37 71.79 73.33 1.8M
2025-06-09 70.98 72.55 70.60 71.75 1.3M
2025-06-06 70.42 71.31 70.10 70.53 1.1M
2025-06-05 70.32 71.15 69.32 69.55 1.4M
2025-06-04 70.59 71.36 70.10 70.57 1.7M
2025-06-03 69.60 70.50 68.43 70.30 1.6M
2025-06-02 70.00 70.00 68.30 69.60 1.5M
2025-05-30 70.65 71.01 69.73 70.19 2.3M
2025-05-29 70.25 71.95 70.25 71.25 1.6M
2025-05-28 70.46 70.56 69.05 69.67 1.3M
2025-05-27 69.16 70.57 68.04 70.36 2.2M
2025-05-23 67.80 68.48 67.37 67.83 1.3M
2025-05-22 68.59 69.03 67.49 68.61 1.6M
2025-05-21 71.65 71.81 68.53 68.57 1.9M
2025-05-20 73.19 73.77 72.11 72.18 1.5M
2025-05-19 72.00 74.39 71.60 74.05 1.9M
2025-05-16 71.75 72.88 71.28 72.85 1.6M
2025-05-15 70.97 71.60 70.20 71.56 1.8M
2025-05-14 71.92 72.25 70.15 70.99 2.7M
2025-05-13 74.62 75.46 71.73 72.40 2.0M
2025-05-12 76.25 76.75 73.06 74.23 2.4M
2025-05-09 73.84 74.62 73.48 74.07 1.3M
2025-05-08 72.36 74.72 71.84 73.69 1.8M
2025-05-07 71.60 72.57 71.35 71.89 1.8M
2025-05-06 73.00 73.43 71.51 71.57 1.7M
2025-05-05 74.00 74.53 73.17 73.54 1.8M
2025-05-02 75.05 75.52 73.89 74.47 1.4M
2025-05-01 73.00 74.27 71.95 73.42 1.7M
2025-04-30 71.64 72.94 70.57 72.66 2.5M
2025-04-29 75.07 75.50 71.63 72.57 3.5M
2025-04-28 76.13 77.22 75.59 76.98 1.7M
2025-04-25 77.00 77.56 75.10 75.88 1.2M
2025-04-24 77.22 77.76 76.51 77.26 1.1M
2025-04-23 78.19 80.05 76.44 76.97 1.5M
2025-04-22 76.87 77.88 75.53 76.26 1.4M
2025-04-21 76.47 76.79 74.46 75.73 1.7M
2025-04-17 77.62 78.81 77.29 77.84 1.6M
2025-04-16 78.99 79.73 76.43 77.12 1.6M
2025-04-15 79.45 80.46 78.89 79.12 1.3M
2025-04-14 78.02 80.37 77.58 79.70 2.2M
2025-04-11 74.34 76.94 73.45 76.92 2.7M
2025-04-10 79.44 80.20 73.44 74.57 3.0M
2025-04-09 75.00 81.44 71.57 80.82 4.1M
2025-04-08 80.59 81.32 75.70 76.94 3.0M
2025-04-07 79.02 82.71 76.50 77.81 3.6M
2025-04-04 84.50 84.79 81.20 81.28 2.7M
2025-04-03 90.76 91.47 86.00 86.25 1.8M
2025-04-02 90.85 92.87 90.09 92.33 1.3M
2025-04-01 93.28 93.54 90.07 91.15 1.6M
2025-03-31 94.43 94.84 91.15 92.51 2.1M
2025-03-28 96.56 96.56 94.85 95.60 0.9M
2025-03-27 96.44 97.54 95.41 95.71 0.9M
2025-03-26 96.46 97.67 95.50 96.13 0.9M
2025-03-25 97.28 97.44 95.06 95.98 1.0M
2025-03-24 96.84 98.27 96.40 97.55 0.9M
2025-03-21 96.53 97.09 95.41 96.27 2.2M
2025-03-20 97.62 98.22 96.66 96.98 1.1M
2025-03-19 98.42 98.72 96.73 97.69 1.5M
2025-03-18 99.33 99.59 97.63 98.39 1.1M
2025-03-17 99.20 101.22 99.17 99.52 1.0M
2025-03-14 97.92 99.35 96.59 99.16 0.8M
2025-03-13 98.61 100.29 96.49 96.65 1.0M
2025-03-12 99.26 99.75 97.76 98.52 1.1M
2025-03-11 102.50 102.73 98.80 99.27 1.2M
2025-03-10 102.87 105.14 101.69 102.17 1.4M
2025-03-07 100.02 103.17 100.00 102.49 1.0M
2025-03-06 101.49 101.49 98.56 99.80 1.1M
2025-03-05 99.59 102.36 99.30 102.19 1.0M
2025-03-04 101.61 102.04 99.67 100.49 1.2M
2025-03-03 102.53 103.49 100.87 101.50 1.2M
2025-02-28 101.21 102.55 100.22 102.26 1.9M
2025-02-27 99.15 101.79 99.07 100.94 1.0M
2025-02-26 101.00 101.01 98.95 99.08 0.9M
2025-02-25 97.66 101.57 97.50 100.93 1.7M
2025-02-24 96.13 97.59 95.00 97.18 1.0M
2025-02-21 95.50 96.06 94.82 95.57 1.1M
2025-02-20 95.31 96.09 94.94 95.52 1.3M
2025-02-19 95.11 95.91 94.80 95.31 1.1M
2025-02-18 94.54 96.00 94.54 95.78 1.3M
2025-02-14 96.25 97.74 94.81 94.85 0.7M
2025-02-13 95.50 95.85 94.91 95.82 0.9M
2025-02-12 93.56 95.32 93.25 95.23 1.3M
2025-02-11 94.69 95.53 94.69 94.96 1.3M
2025-02-10 95.90 96.36 94.74 95.51 1.3M
2025-02-07 96.70 96.87 95.11 95.96 0.8M
2025-02-06 97.84 97.88 96.04 96.62 0.9M
2025-02-05 95.48 97.33 94.41 97.02 1.1M
2025-02-04 94.50 94.97 93.80 94.47 1.0M
2025-02-03 96.24 96.81 94.36 94.58 1.2M
2025-01-31 95.46 98.04 95.13 97.35 4.1M
2025-01-30 97.50 98.41 95.02 95.85 1.6M
2025-01-29 97.78 98.66 95.45 95.79 1.6M
2025-01-28 101.57 101.68 96.06 97.25 2.4M
2025-01-27 102.28 104.44 101.63 102.11 2.7M
2025-01-24 100.18 102.18 100.12 101.63 0.9M
2025-01-23 100.87 101.10 99.11 100.45 1.3M
2025-01-22 102.15 102.15 100.56 100.63 0.6M
2025-01-21 102.28 103.49 102.18 102.81 1.2M
2025-01-17 100.46 102.74 99.99 101.79 1.1M
2025-01-16 98.60 100.36 98.09 100.09 1.0M
2025-01-15 100.56 100.77 97.80 98.43 0.9M
2025-01-14 97.66 98.49 97.48 97.81 1.0M
2025-01-13 95.11 97.80 94.35 97.67 1.7M
2025-01-10 96.00 96.56 94.57 94.99 1.8M
2025-01-08 97.00 97.59 96.25 97.39 1.9M
2025-01-07 98.40 99.47 97.21 97.36 1.8M
2025-01-06 99.23 100.33 97.63 97.73 1.4M
2025-01-03 97.60 99.68 97.52 99.16 1.1M
2025-01-02 97.87 98.01 96.33 97.50 1.1M