Stockscreener 앱 받기
82.05
1.07%
-0.89
시간 외 거래:
82.05
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $83.03 | $82.00 | $1.03 | 1,409,298.0 | -1.07% |
| 2025-07-23 | $83.36 | $82.91 | $0.45 | 1,586,854.0 | +2.79% |
| 2025-07-22 | $81.66 | $77.90 | $3.76 | 2,553,889.0 | +3.09% |
| 2025-07-21 | $79.37 | $77.97 | $1.40 | 1,202,194.0 | +0.13% |
| 2025-07-18 | $79.30 | $77.79 | $1.51 | 1,467,690.0 | -0.91% |
| 2025-07-17 | $79.59 | $78.06 | $1.53 | 1,602,378.0 | +0.95% |
| 2025-07-16 | $79.20 | $77.01 | $2.19 | 1,297,188.0 | +1.07% |
| 2025-07-15 | $79.66 | $77.20 | $2.46 | 1,344,959.0 | -1.64% |
| 2025-07-14 | $80.36 | $78.11 | $2.25 | 2,184,687.0 | -1.18% |
| 2025-07-11 | $80.00 | $77.75 | $2.25 | 1,310,633.0 | +0.33% |
| 2025-07-10 | $79.76 | $77.05 | $2.71 | 1,422,127.0 | +2.88% |
| 2025-07-09 | $78.38 | $76.22 | $2.16 | 1,304,078.0 | +0.06% |
| 2025-07-08 | $77.52 | $74.81 | $2.71 | 1,864,292.0 | +2.64% |
| 2025-07-07 | $77.07 | $74.53 | $2.54 | 2,172,265.0 | -2.44% |
| 2025-07-03 | $77.19 | $75.99 | $1.20 | 904,601.0 | +0.85% |
| 2025-07-02 | $76.43 | $74.55 | $1.88 | 1,734,352.0 | +2.39% |
| 2025-07-01 | $76.15 | $72.05 | $4.10 | 1,794,677.0 | +2.56% |
| 2025-06-30 | $72.82 | $70.98 | $1.84 | 1,593,784.0 | -1.01% |
| 2025-06-27 | $74.75 | $73.04 | $1.71 | 2,405,811.0 | -1.13% |
| 2025-06-26 | $74.82 | $73.46 | $1.36 | 1,862,055.0 | +0.72% |
| 2025-06-25 | $75.00 | $73.25 | $1.75 | 2,025,982.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $83.36 | $72.05 | $11.31 | 28,565,460.0 | +12.97% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):