Stockscreener 앱 받기
73.54
1.25%
-0.93
시간 외 거래:
73.54
Alexandria Real Estate Equities Inc 주식 (ARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $74.52 | $73.17 | $1.35 | 1,809,107.0 | -1.25% |
| 2025-05-02 | $75.52 | $73.89 | $1.63 | 1,388,852.0 | +1.43% |
| 2025-05-01 | $74.27 | $71.95 | $2.32 | 1,671,578.0 | +1.05% |
| 2025-04-30 | $72.94 | $70.57 | $2.37 | 2,478,790.0 | +0.12% |
| 2025-04-29 | $75.50 | $71.63 | $3.87 | 3,466,136.0 | -5.73% |
| 2025-04-28 | $77.22 | $75.58 | $1.64 | 1,680,086.0 | +1.45% |
| 2025-04-25 | $77.56 | $75.10 | $2.46 | 1,218,957.0 | -1.79% |
| 2025-04-24 | $77.76 | $76.51 | $1.25 | 1,114,761.0 | +0.38% |
| 2025-04-23 | $80.05 | $76.44 | $3.61 | 1,461,169.0 | +0.93% |
| 2025-04-22 | $77.88 | $75.53 | $2.35 | 1,449,535.0 | +0.70% |
| 2025-04-21 | $76.79 | $74.46 | $2.33 | 1,663,699.0 | -2.71% |
| 2025-04-17 | $78.81 | $77.29 | $1.52 | 1,628,006.0 | +0.93% |
| 2025-04-16 | $79.73 | $76.43 | $3.30 | 1,553,710.0 | -2.53% |
| 2025-04-15 | $80.45 | $78.89 | $1.56 | 1,286,426.0 | -0.73% |
| 2025-04-14 | $80.37 | $77.58 | $2.79 | 2,157,519.0 | +3.61% |
| 2025-04-11 | $76.94 | $73.45 | $3.49 | 2,667,117.0 | +3.15% |
| 2025-04-10 | $80.20 | $73.44 | $6.77 | 2,974,584.0 | -7.73% |
| 2025-04-09 | $81.44 | $71.57 | $9.87 | 4,108,515.0 | +5.04% |
| 2025-04-08 | $81.32 | $75.70 | $5.62 | 2,789,936.0 | -1.12% |
| 2025-04-07 | $82.71 | $76.50 | $6.21 | 3,564,125.0 | -4.27% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $75.52 | $71.95 | $3.57 | 6,678,644.0 | +1.21% |
| 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%
자본화:
|
볼륨(24시간):