Stockscreener 앱 받기
69.55
1.45%
-1.02
시간 외 거래:
69.90
0.35
+0.50%
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $71.15 | $69.32 | $1.83 | 1,416,969.0 | -1.45% |
| 2025-06-04 | $71.36 | $70.10 | $1.26 | 1,723,417.0 | +0.38% |
| 2025-06-03 | $70.50 | $68.43 | $2.07 | 1,625,156.0 | +1.01% |
| 2025-06-02 | $70.00 | $68.30 | $1.70 | 1,534,463.0 | -0.84% |
| 2025-05-30 | $71.00 | $69.73 | $1.27 | 2,295,429.0 | -1.49% |
| 2025-05-29 | $71.95 | $70.25 | $1.70 | 1,587,128.0 | +2.27% |
| 2025-05-28 | $70.56 | $69.05 | $1.51 | 1,310,070.0 | -0.98% |
| 2025-05-27 | $70.57 | $68.04 | $2.53 | 2,219,657.0 | +3.73% |
| 2025-05-23 | $68.48 | $67.37 | $1.11 | 1,310,284.0 | -1.14% |
| 2025-05-22 | $69.03 | $67.48 | $1.54 | 1,616,719.0 | +0.06% |
| 2025-05-21 | $71.81 | $68.53 | $3.28 | 1,868,216.0 | -5.00% |
| 2025-05-20 | $73.77 | $72.11 | $1.66 | 1,480,695.0 | -2.53% |
| 2025-05-19 | $74.39 | $71.60 | $2.79 | 1,899,117.0 | +1.65% |
| 2025-05-16 | $72.88 | $71.28 | $1.60 | 1,598,615.0 | +1.80% |
| 2025-05-15 | $71.59 | $70.20 | $1.39 | 1,847,392.0 | +0.80% |
| 2025-05-14 | $72.25 | $70.15 | $2.10 | 2,690,053.0 | -1.95% |
| 2025-05-13 | $75.46 | $71.73 | $3.73 | 2,025,360.0 | -2.47% |
| 2025-05-12 | $76.75 | $73.06 | $3.69 | 2,398,553.0 | +0.22% |
| 2025-05-09 | $74.62 | $73.48 | $1.14 | 1,349,679.0 | +0.52% |
| 2025-05-08 | $74.72 | $71.84 | $2.88 | 1,790,775.0 | +2.50% |
| 2025-05-07 | $72.57 | $71.35 | $1.22 | 1,829,652.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $71.36 | $68.30 | $3.06 | 7,716,974.0 | -0.91% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):