Stockscreener 앱 받기
48.37
1.09%
0.52
시간 외 거래:
48.37
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $48.52 | $47.67 | $0.85 | 1,393,892.0 | +1.09% |
| 2026-05-21 | $48.25 | $47.01 | $1.24 | 1,391,993.0 | +0.02% |
| 2026-05-20 | $48.17 | $45.70 | $2.47 | 1,541,771.0 | +4.36% |
| 2026-05-19 | $46.64 | $45.44 | $1.20 | 1,476,627.0 | -1.80% |
| 2026-05-18 | $46.73 | $45.15 | $1.58 | 1,644,262.0 | +3.80% |
| 2026-05-15 | $46.13 | $44.81 | $1.32 | 1,518,188.0 | -2.60% |
| 2026-05-14 | $48.01 | $46.11 | $1.90 | 1,693,840.0 | -2.33% |
| 2026-05-13 | $47.37 | $45.54 | $1.83 | 1,717,670.0 | +1.66% |
| 2026-05-12 | $46.88 | $45.45 | $1.44 | 1,659,108.0 | +1.09% |
| 2026-05-11 | $46.85 | $45.56 | $1.29 | 1,979,489.0 | -0.56% |
| 2026-05-08 | $46.90 | $45.81 | $1.09 | 2,225,294.0 | +1.49% |
| 2026-05-07 | $46.95 | $45.43 | $1.52 | 3,023,037.0 | -0.55% |
| 2026-05-06 | $47.13 | $44.65 | $2.48 | 3,984,070.0 | +4.63% |
| 2026-05-05 | $44.08 | $41.33 | $2.75 | 2,250,496.0 | +6.47% |
| 2026-05-04 | $41.66 | $40.21 | $1.45 | 2,505,310.0 | -0.60% |
| 2026-05-01 | $41.83 | $40.04 | $1.79 | 2,418,780.0 | +2.17% |
| 2026-04-30 | $41.34 | $40.23 | $1.11 | 2,376,084.0 | -1.32% |
| 2026-04-29 | $41.38 | $40.10 | $1.28 | 3,822,563.0 | +1.58% |
| 2026-04-28 | $44.12 | $39.41 | $4.72 | 6,103,149.0 | -11.30% |
| 2026-04-27 | $47.86 | $45.32 | $2.54 | 2,405,314.0 | -3.88% |
| 2026-04-24 | $47.53 | $45.78 | $1.75 | 1,761,419.0 | +2.20% |
| 2026-04-23 | $47.00 | $45.04 | $1.96 | 2,631,819.0 | -0.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $48.52 | $40.04 | $8.48 | 33,817,719.0 | +19.40% |
| 2026-04 | $49.18 | $39.41 | $9.77 | 55,133,708.0 | -12.73% |
| 2026-03 | $53.92 | $45.05 | $8.87 | 46,921,140.0 | -14.10% |
| 2026-02 | $57.31 | $50.10 | $7.21 | 48,350,139.0 | -1.10% |
| 2026-01 | $59.76 | $48.10 | $11.66 | 57,563,997.0 | +11.65% |
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 | 67,583,033.0 | -7.83% |
| 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% |
0.27%
0.50%
자본화:
|
볼륨(24시간):