Stockscreener 앱 받기
105.94
1.67%
1.63
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $106.2 | $104.1 | $2.11 | 449,198.0 | +1.49% |
| 2024-11-20 | $104.6 | $102.9 | $1.73 | 1,109,623.0 | -0.17% |
| 2024-11-19 | $105.2 | $104.1 | $1.17 | 986,988.0 | -0.69% |
| 2024-11-18 | $105.3 | $103.7 | $1.62 | 1,708,464.0 | -0.34% |
| 2024-11-15 | $107.5 | $104.9 | $2.63 | 1,213,363.0 | -2.48% |
| 2024-11-14 | $109.4 | $108.0 | $1.45 | 978,320.0 | -0.70% |
| 2024-11-13 | $110.5 | $108.6 | $1.92 | 823,044.0 | +0.65% |
| 2024-11-12 | $111.5 | $108.2 | $3.29 | 1,008,173.0 | -2.72% |
| 2024-11-11 | $114.7 | $110.9 | $3.75 | 1,619,702.0 | -2.35% |
| 2024-11-08 | $114.5 | $113.2 | $1.38 | 840,658.0 | +0.28% |
| 2024-11-07 | $114.0 | $112.2 | $1.78 | 659,403.0 | +0.60% |
| 2024-11-06 | $116.5 | $110.7 | $5.82 | 1,190,196.0 | -0.70% |
| 2024-11-05 | $114.2 | $112.0 | $2.21 | 769,294.0 | +0.75% |
| 2024-11-04 | $113.0 | $111.1 | $1.94 | 1,092,062.0 | +1.92% |
| 2024-11-01 | $112.9 | $110.5 | $2.40 | 1,068,055.0 | -0.62% |
| 2024-10-31 | $113.5 | $111.4 | $2.11 | 1,330,579.0 | -1.64% |
| 2024-10-30 | $114.8 | $111.5 | $3.30 | 1,476,384.0 | +1.58% |
| 2024-10-29 | $113.1 | $111.4 | $1.69 | 1,366,569.0 | -0.95% |
| 2024-10-28 | $114.5 | $112.6 | $1.90 | 1,156,436.0 | -0.27% |
| 2024-10-25 | $116.9 | $113.0 | $3.92 | 1,195,493.0 | -2.86% |
| 2024-10-24 | $120.6 | $116.3 | $4.28 | 1,477,564.0 | -2.96% |
| 2024-10-23 | $121.2 | $117.7 | $3.54 | 1,891,314.0 | +1.64% |
| 2024-10-22 | $120.7 | $115.8 | $4.86 | 2,136,565.0 | -1.30% |
Alexandria Real Estate Equities Inc 주식 (ARE) 연도별 가격 이력
이 심층 분석에서는 Alexandria Real Estate Equities Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alexandria Real Estate Equities Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $116.5 | $102.9 | $13.63 | 15,516,543.0 | -5.10% |
| 2024-10 | $123.1 | $111.4 | $11.73 | 30,223,518.0 | -6.06% |
| 2024-09 | $125.6 | $115.5 | $10.16 | 21,818,215.0 | -0.69% |
| 2024-08 | $123.2 | $108.6 | $14.64 | 18,798,411.0 | +1.94% |
| 2024-07 | $130.1 | $114.6 | $15.51 | 19,772,972.0 | +0.27% |
| 2024-06 | $119.5 | $112.7 | $6.84 | 15,558,539.0 | -1.71% |
| 2024-05 | $127.2 | $113.8 | $13.39 | 14,537,497.0 | +2.70% |
| 2024-04 | $129.8 | $114.7 | $15.15 | 17,226,791.0 | -10.12% |
| 2024-03 | $129.8 | $121.3 | $8.44 | 19,412,944.0 | +3.35% |
| 2024-02 | $126.6 | $111.2 | $15.45 | 23,936,673.0 | +3.17% |
| 2024-01 | $131.4 | $119.1 | $12.24 | 22,006,821.0 | -4.63% |
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $135.4 | $108.9 | $26.57 | 31,011,071.0 | +15.88% |
| 2023-11 | $113.3 | $91.25 | $22.06 | 23,930,008.0 | +17.47% |
| 2023-10 | $102.6 | $90.73 | $11.83 | 27,988,573.0 | -6.96% |
| 2023-09 | $117.8 | $97.06 | $20.69 | 23,701,944.0 | -13.96% |
| 2023-08 | $125.7 | $113.1 | $12.63 | 17,705,766.0 | -7.43% |
| 2023-07 | $129.8 | $113.0 | $16.76 | 19,463,566.0 | +10.74% |
| 2023-06 | $123.9 | $108.8 | $15.12 | 23,540,339.0 | +0.03% |
| 2023-05 | $124.8 | $110.6 | $14.15 | 18,898,271.0 | -8.63% |
| 2023-04 | $126.8 | $117.6 | $9.14 | 18,365,200.0 | -1.12% |
| 2023-03 | $148.8 | $114.9 | $33.90 | 41,249,206.0 | -16.15% |
| 2023-02 | $172.7 | $149.7 | $22.93 | 14,132,136.0 | -6.82% |
| 2023-01 | $161.9 | $141.9 | $20.03 | 13,508,816.0 | +10.35% |
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $157.7 | $142.2 | $15.49 | 18,029,820.0 | -6.39% |
| 2022-11 | $156.2 | $139.1 | $17.05 | 13,331,423.0 | +7.10% |
| 2022-10 | $146.9 | $126.7 | $20.17 | 18,128,715.0 | +3.65% |
| 2022-09 | $161.1 | $136.8 | $24.24 | 17,966,931.0 | -8.61% |
| 2022-08 | $171.8 | $153.3 | $18.49 | 20,286,944.0 | -7.47% |
| 2022-07 | $166.3 | $137.2 | $29.08 | 20,243,218.0 | +14.31% |
| 2022-06 | $166.8 | $130.0 | $36.77 | 28,401,418.0 | -12.61% |
| 2022-05 | $184.7 | $156.9 | $27.74 | 22,489,894.0 | -8.90% |
| 2022-04 | $206.8 | $181.7 | $25.14 | 16,734,435.0 | -9.49% |
| 2022-03 | $206.0 | $186.9 | $19.15 | 22,638,391.0 | +6.26% |
| 2022-02 | $199.0 | $182.1 | $16.90 | 19,485,010.0 | -2.79% |
| 2022-01 | $224.3 | $183.0 | $41.30 | 25,410,306.0 | -12.61% |
2.46%
자본화:
|
볼륨(24시간):