Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARE.US
47.94-1.01(-2.06%)(czas lokalny: 19.12.2025 16:00)Alexandria Real Estate Equities, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 48.59 | 49.12 | 47.48 | 47.94 | 77 546 | 0 |
| 18.12.2025 | 47.66 | 49.14 | 47.66 | 48.95 | 102 829 | 0 |
| 17.12.2025 | 46.90 | 47.83 | 46.85 | 47.55 | 88 923 | 0 |
| 16.12.2025 | 47.28 | 47.70 | 45.73 | 46.97 | 111 753 | 0 |
| 15.12.2025 | 47.45 | 47.74 | 46.91 | 47.41 | 82 287 | 0 |
| 12.12.2025 | 45.85 | 46.72 | 45.84 | 46.65 | 105 296 | 0 |
| 11.12.2025 | 46.73 | 47.10 | 45.45 | 45.54 | 75 266 | 0 |
| 10.12.2025 | 45.46 | 46.61 | 45.20 | 46.44 | 184 796 | 0 |
| 09.12.2025 | 44.94 | 45.90 | 44.90 | 45.30 | 129 720 | 0 |
| 08.12.2025 | 45.94 | 45.94 | 44.13 | 44.98 | 264 481 | 0 |
| 05.12.2025 | 46.30 | 47.46 | 45.48 | 45.48 | 157 868 | 0 |
| 04.12.2025 | 48.00 | 48.00 | 46.10 | 46.59 | 228 826 | 0 |
| 03.12.2025 | 52.02 | 52.56 | 47.58 | 48.42 | 306 612 | 0 |
| 02.12.2025 | 53.41 | 54.14 | 53.01 | 53.84 | 104 259 | 0 |
| 01.12.2025 | 52.88 | 53.59 | 52.50 | 53.08 | 98 994 | 0 |
| 28.11.2025 | 53.65 | 54.37 | 53.62 | 53.66 | 41 620 | 0 |
| 26.11.2025 | 52.46 | 54.18 | 52.46 | 53.56 | 84 748 | 0 |
| 25.11.2025 | 51.52 | 52.88 | 51.52 | 52.63 | 60 099 | 0 |
| 24.11.2025 | 51.12 | 51.56 | 50.64 | 51.22 | 82 688 | 0 |
| 21.11.2025 | 49.22 | 51.73 | 49.04 | 50.90 | 112 827 | 0 |
| 20.11.2025 | 49.88 | 50.39 | 48.66 | 48.85 | 78 010 | 0 |
| 19.11.2025 | 50.88 | 50.88 | 49.32 | 49.50 | 108 180 | 0 |
| 18.11.2025 | 50.62 | 51.09 | 50.23 | 50.81 | 322 281 | 0 |
| 17.11.2025 | 52.31 | 52.31 | 50.51 | 50.83 | 194 910 | 0 |
| 14.11.2025 | 51.91 | 52.72 | 51.63 | 52.31 | 287 505 | 0 |
| 13.11.2025 | 53.25 | 53.62 | 52.16 | 52.24 | 228 687 | 0 |
| 12.11.2025 | 54.50 | 54.90 | 53.72 | 53.77 | 261 873 | 0 |
| 11.11.2025 | 54.52 | 55.10 | 53.77 | 54.85 | 205 266 | 0 |
| 10.11.2025 | 55.92 | 56.30 | 54.22 | 54.25 | 440 376 | 0 |
| 07.11.2025 | 53.02 | 55.65 | 53.01 | 55.62 | 483 543 | 0 |
| 06.11.2025 | 54.76 | 54.77 | 52.99 | 53.16 | 363 162 | 0 |
| 05.11.2025 | 54.27 | 54.81 | 53.10 | 54.45 | 439 074 | 0 |
| 04.11.2025 | 54.95 | 55.67 | 53.95 | 53.96 | 277 371 | 0 |
| 03.11.2025 | 56.84 | 58.08 | 55.37 | 55.68 | 474 951 | 0 |
| 31.10.2025 | 55.80 | 58.69 | 55.30 | 58.23 | 509 052 | 0 |
| 30.10.2025 | 55.52 | 58.02 | 55.09 | 56.39 | 580 128 | 0 |
| 29.10.2025 | 62.19 | 63.59 | 57.62 | 58.73 | 335 905 | 0 |
| 28.10.2025 | 69.78 | 69.78 | 62.57 | 62.93 | 556 997 | 0 |
| 27.10.2025 | 77.75 | 77.98 | 76.92 | 77.86 | 69 139 | 0 |
| 24.10.2025 | 77.44 | 78.40 | 77.27 | 77.44 | 83 798 | 0 |
| 23.10.2025 | 77.64 | 78.22 | 76.88 | 76.91 | 57 563 | 0 |
| 22.10.2025 | 77.11 | 78.22 | 76.68 | 77.77 | 50 270 | 0 |
| 21.10.2025 | 76.79 | 77.19 | 75.83 | 76.80 | 86 378 | 0 |
| 20.10.2025 | 75.34 | 77.36 | 75.23 | 76.74 | 94 252 | 0 |
| 17.10.2025 | 75.50 | 75.98 | 74.29 | 75.00 | 205 518 | 0 |
| 16.10.2025 | 77.00 | 77.00 | 75.12 | 75.25 | 273 688 | 0 |
| 15.10.2025 | 75.73 | 78.50 | 75.73 | 76.22 | 114 836 | 0 |
| 14.10.2025 | 73.54 | 75.35 | 73.43 | 75.12 | 118 486 | 0 |
| 13.10.2025 | 73.80 | 74.19 | 72.88 | 73.88 | 143 914 | 0 |
| 10.10.2025 | 74.50 | 74.50 | 72.92 | 73.92 | 310 108 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
