기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Alexandria Real Estate Equities Inc | ARE | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
117.53 | 116.19 | 118.905 | 116.24 | 117.30 |
ARE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 117.22 | 123.195 | 115.06 | 118.13 | 1,100,648 | -0.98 | -0.84% |
1개월 | 129.34 | 129.8099 | 114.66 | 120.71 | 795,501 | -13.10 | -10.13% |
3개월 | 120.00 | 129.8099 | 111.19 | 121.66 | 985,823 | -3.76 | -3.13% |
6개월 | 92.50 | 135.445 | 90.73 | 118.55 | 1,126,668 | 23.74 | 25.66% |
1년 | 120.50 | 135.445 | 90.73 | 115.69 | 1,075,630 | -4.26 | -3.54% |
3년 | 179.70 | 224.95 | 90.73 | 148.99 | 963,458 | -63.46 | -35.31% |
5년 | 143.10 | 224.95 | 90.73 | 152.15 | 921,923 | -26.86 | -18.77% |
ARE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 116.24 | -1.06 | -0.90% | 117.53 | 118.905 | 116.19 | 888,256 |
26 4월(4) 2024 | 117.30 | -2.35 | -1.96% | 117.46 | 118.24 | 115.49 | 1,382,763 |
25 4월(4) 2024 | 119.65 | 0.16 | 0.13% | 118.15 | 119.825 | 116.885 | 879,231 |
24 4월(4) 2024 | 119.49 | 0.92 | 0.78% | 121.29 | 123.195 | 119.29 | 1,239,753 |
23 4월(4) 2024 | 118.57 | 2.88 | 2.49% | 116.36 | 118.86 | 115.72 | 1,049,914 |
20 4월(4) 2024 | 115.69 | -0.82 | -0.70% | 117.22 | 118.45 | 115.06 | 951,578 |
19 4월(4) 2024 | 116.51 | 0.06 | 0.05% | 117.20 | 117.475 | 114.66 | 1,137,225 |
18 4월(4) 2024 | 116.45 | -0.54 | -0.46% | 117.29 | 118.36 | 116.41 | 607,393 |
17 4월(4) 2024 | 116.99 | -2.19 | -1.84% | 118.50 | 118.50 | 116.16 | 778,102 |
16 4월(4) 2024 | 119.18 | -2.66 | -2.18% | 123.51 | 124.07 | 118.42 | 572,787 |
13 4월(4) 2024 | 121.84 | -2.06 | -1.66% | 123.60 | 123.62 | 121.235 | 535,310 |
12 4월(4) 2024 | 123.90 | 1.14 | 0.93% | 123.83 | 124.70 | 121.88 | 690,587 |
11 4월(4) 2024 | 122.76 | -6.84 | -5.28% | 124.57 | 125.51 | 121.72 | 689,452 |
10 4월(4) 2024 | 129.60 | 2.89 | 2.28% | 126.32 | 129.8099 | 126.32 | 724,843 |
09 4월(4) 2024 | 126.71 | 2.13 | 1.71% | 125.50 | 126.90 | 125.08 | 716,824 |
06 4월(4) 2024 | 124.58 | 2.07 | 1.69% | 121.78 | 124.82 | 121.00 | 551,085 |
05 4월(4) 2024 | 122.51 | -0.99 | -0.80% | 125.18 | 125.955 | 122.275 | 654,368 |
04 4월(4) 2024 | 123.50 | -0.47 | -0.38% | 123.82 | 124.09 | 122.35 | 614,119 |
03 4월(4) 2024 | 123.97 | -1.53 | -1.22% | 123.93 | 124.68 | 122.69 | 722,990 |
02 4월(4) 2024 | 125.50 | -3.41 | -2.65% | 129.34 | 129.42 | 125.23 | 616,187 |