Stockscreener 앱 받기
45.57
1.94%
-0.90
시간 외 거래:
45.57
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $47.19 | $45.44 | $1.75 | 2,038,096.0 | -1.94% |
| 2025-12-10 | $46.61 | $45.21 | $1.40 | 2,967,658.0 | +2.61% |
| 2025-12-09 | $45.91 | $44.84 | $1.07 | 3,131,584.0 | +0.71% |
| 2025-12-08 | $45.92 | $44.10 | $1.82 | 5,940,690.0 | -1.12% |
| 2025-12-05 | $47.49 | $45.47 | $2.02 | 5,030,324.0 | -2.38% |
| 2025-12-04 | $48.02 | $46.10 | $1.92 | 4,960,162.0 | -3.78% |
| 2025-12-03 | $52.57 | $47.57 | $5.00 | 7,316,638.0 | -10.05% |
| 2025-12-02 | $54.17 | $52.96 | $1.21 | 2,103,253.0 | +1.37% |
| 2025-12-01 | $53.60 | $52.39 | $1.21 | 2,822,443.0 | -1.06% |
| 2025-11-28 | $54.45 | $53.40 | $1.05 | 1,046,533.0 | +0.19% |
| 2025-11-26 | $54.17 | $52.27 | $1.90 | 2,035,062.0 | +1.75% |
| 2025-11-25 | $52.88 | $51.55 | $1.33 | 1,754,178.0 | +2.79% |
| 2025-11-24 | $51.58 | $50.60 | $0.98 | 2,737,095.0 | +0.65% |
| 2025-11-21 | $51.75 | $48.99 | $2.76 | 2,773,305.0 | +4.15% |
| 2025-11-20 | $50.46 | $48.66 | $1.80 | 2,432,104.0 | -1.31% |
| 2025-11-19 | $51.00 | $49.30 | $1.70 | 2,641,534.0 | -2.54% |
| 2025-11-18 | $51.12 | $50.22 | $0.8999 | 2,744,006.0 | -0.08% |
| 2025-11-17 | $52.54 | $50.51 | $2.03 | 2,568,859.0 | -2.77% |
| 2025-11-14 | $52.73 | $51.63 | $1.10 | 1,750,897.0 | +0.10% |
| 2025-11-13 | $53.67 | $52.16 | $1.51 | 2,289,105.0 | -2.86% |
| 2025-11-12 | $54.91 | $53.70 | $1.21 | 2,428,532.0 | -1.95% |
| 2025-11-11 | $55.11 | $53.77 | $1.34 | 2,046,667.0 | +1.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.17 | $44.10 | $10.07 | 38,348,944.0 | -15.09% |
| 2025-11 | $58.10 | $48.66 | $9.44 | 46,778,211.0 | -7.82% |
| 2025-10 | $85.37 | $55.02 | $30.35 | 64,801,191.0 | -30.14% |
| 2025-09 | $88.24 | $80.26 | $7.98 | 27,857,176.0 | +1.09% |
| 2025-08 | $82.69 | $71.55 | $11.14 | 29,352,775.0 | +7.86% |
| 2025-07 | $83.36 | $72.05 | $11.31 | 35,309,370.0 | +5.23% |
| 2025-06 | $75.80 | $68.30 | $7.50 | 34,823,641.0 | +3.48% |
| 2025-05 | $76.75 | $67.37 | $9.38 | 37,640,533.0 | -3.40% |
| 2025-04 | $93.54 | $70.57 | $22.97 | 44,639,209.0 | -21.46% |
| 2025-03 | $105.1 | $91.15 | $13.99 | 23,145,505.0 | -9.53% |
| 2025-02 | $102.5 | $93.25 | $9.30 | 20,788,778.0 | +5.04% |
| 2025-01 | $104.4 | $94.34 | $10.09 | 29,328,695.0 | -0.21% |
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $110.3 | $96.44 | $13.88 | 26,522,826.0 | -11.28% |
| 2024-11 | $116.5 | $102.9 | $13.63 | 22,165,422.0 | -1.18% |
| 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% |
0.48%
0.05%
자본화:
|
볼륨(24시간):