亚历山大房地产股票有限公司

ARE
🏛️ 美国 →
83.34
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 223.70 224.95 222.87 222.96 0.4M
2021-12-30 222.66 223.85 221.86 223.16 0.6M
2021-12-29 222.31 224.03 220.91 223.57 0.5M
2021-12-28 220.71 222.83 219.78 221.99 0.4M
2021-12-27 218.04 220.31 217.29 220.10 0.5M
2021-12-23 219.89 220.00 216.55 217.63 0.4M
2021-12-22 217.61 219.24 217.20 219.17 0.6M
2021-12-21 215.99 218.89 215.99 217.49 0.9M
2021-12-20 212.99 215.22 211.20 215.11 0.8M
2021-12-17 216.57 219.57 215.06 215.37 1.9M
2021-12-16 219.08 219.47 214.92 216.57 0.7M
2021-12-15 212.96 219.37 212.78 218.57 0.8M
2021-12-14 214.07 214.07 209.30 211.99 0.6M
2021-12-13 211.64 215.02 210.69 214.04 0.8M
2021-12-10 211.85 212.33 210.90 211.94 0.6M
2021-12-09 212.08 213.25 210.32 210.99 0.6M
2021-12-08 210.00 212.70 209.15 212.32 0.6M
2021-12-07 207.39 211.03 206.61 210.72 0.8M
2021-12-06 203.64 208.73 203.43 206.03 0.6M
2021-12-03 203.54 204.06 200.12 202.66 0.8M
2021-12-02 199.25 203.53 199.25 202.61 0.6M
2021-12-01 201.00 205.68 198.16 198.19 1.0M
2021-11-30 203.89 204.64 200.06 200.07 1.5M
2021-11-29 205.95 208.63 204.40 205.26 0.7M
2021-11-26 208.07 209.81 204.33 204.45 0.4M
2021-11-24 206.56 211.21 206.04 210.38 0.5M
2021-11-23 203.49 207.01 202.91 206.45 0.6M
2021-11-22 206.29 207.02 203.64 203.73 0.6M
2021-11-19 207.01 207.99 204.77 206.60 0.7M
2021-11-18 207.64 208.15 205.93 206.40 0.6M
2021-11-17 205.04 207.52 202.08 207.27 0.6M
2021-11-16 206.43 206.94 203.98 206.22 0.5M
2021-11-15 205.94 206.09 203.65 206.04 0.5M
2021-11-12 205.70 206.84 204.40 205.55 0.4M
2021-11-11 204.95 205.72 202.82 205.58 0.4M
2021-11-10 206.50 207.84 205.41 205.42 0.5M
2021-11-09 206.87 207.38 205.45 206.95 0.3M
2021-11-08 206.82 206.82 204.85 206.68 0.4M
2021-11-05 207.29 209.83 205.81 206.22 0.5M
2021-11-04 207.64 209.60 205.46 206.12 0.6M
2021-11-03 205.94 207.85 205.65 207.52 0.6M
2021-11-02 205.80 206.00 203.75 205.42 0.4M
2021-11-01 204.17 205.12 201.85 205.00 0.4M
2021-10-29 205.00 206.04 203.06 204.14 0.7M
2021-10-28 206.17 208.66 204.04 205.92 0.5M
2021-10-27 209.97 210.38 205.54 205.91 0.8M
2021-10-26 209.24 211.70 207.52 209.00 0.7M
2021-10-25 208.52 209.29 207.15 208.94 0.5M
2021-10-22 207.42 209.76 207.14 208.24 0.7M
2021-10-21 206.35 207.08 205.02 206.56 0.5M
2021-10-20 203.91 206.02 203.91 205.75 0.6M
2021-10-19 203.65 203.76 201.94 203.16 0.3M
2021-10-18 200.13 202.95 199.69 202.79 0.6M
2021-10-15 201.91 202.86 200.39 201.65 0.5M
2021-10-14 199.14 201.09 198.86 200.86 0.6M
2021-10-13 194.24 197.70 193.45 197.52 0.6M
2021-10-12 193.24 194.83 191.95 194.48 0.4M
2021-10-11 191.49 192.76 189.80 191.86 0.6M
2021-10-08 195.33 195.33 192.41 192.44 0.3M
2021-10-07 196.53 197.28 194.69 195.13 0.5M
2021-10-06 191.34 195.28 189.47 195.18 0.6M
2021-10-05 194.37 195.15 192.01 192.13 0.6M
2021-10-04 193.58 195.38 193.55 194.14 0.5M
2021-10-01 192.67 195.03 191.09 194.03 0.8M
2021-09-30 193.84 194.21 190.75 191.07 0.9M
2021-09-29 191.27 193.58 191.27 192.84 0.6M
2021-09-28 191.01 192.10 189.82 191.59 0.6M
2021-09-27 195.61 196.39 192.09 192.17 0.5M
2021-09-24 196.41 197.15 195.06 195.39 0.4M
2021-09-23 196.85 198.17 196.55 196.73 0.5M
2021-09-22 196.31 197.13 194.62 196.54 0.6M
2021-09-21 196.59 197.83 194.68 194.73 1.0M
2021-09-20 192.91 196.91 192.74 195.58 1.5M
2021-09-17 196.66 197.73 193.55 193.87 2.3M
2021-09-16 199.01 199.95 197.52 198.13 0.9M
2021-09-15 199.51 200.07 198.60 198.82 0.9M
2021-09-14 200.63 201.56 198.59 199.45 0.6M
2021-09-13 201.17 202.06 199.34 199.96 0.6M
2021-09-10 202.87 203.22 199.56 199.69 0.6M
2021-09-09 206.82 208.54 202.26 202.41 0.6M
2021-09-08 205.08 208.84 205.07 207.80 0.5M
2021-09-07 208.38 208.38 204.47 205.90 0.6M
2021-09-03 208.09 208.53 206.12 208.42 0.7M
2021-09-02 208.85 208.88 206.24 208.51 1.0M
2021-09-01 206.66 209.76 206.00 208.74 1.1M
2021-08-31 205.60 207.25 204.69 206.37 1.7M
2021-08-30 204.90 206.10 204.50 205.92 0.6M
2021-08-27 205.19 205.71 203.92 204.90 0.6M
2021-08-26 203.75 205.32 202.90 204.64 0.4M
2021-08-25 204.00 205.56 203.36 203.84 0.8M
2021-08-24 206.18 206.48 203.34 204.52 0.6M
2021-08-23 207.16 208.53 206.18 206.23 0.6M
2021-08-20 205.55 208.33 203.55 207.06 0.7M
2021-08-19 203.81 205.76 203.40 205.19 0.4M
2021-08-18 205.67 206.90 204.05 204.42 0.4M
2021-08-17 205.16 207.05 204.05 206.49 0.6M
2021-08-16 205.75 206.54 204.91 205.80 0.6M
2021-08-13 205.01 206.04 204.69 205.50 0.6M
2021-08-12 204.31 205.04 203.62 204.60 0.5M
2021-08-11 205.00 207.05 203.86 204.55 0.6M
2021-08-10 209.16 209.22 204.39 204.51 0.7M
2021-08-09 208.44 209.39 207.26 209.07 0.4M
2021-08-06 206.82 209.44 206.71 208.06 0.4M
2021-08-05 205.02 207.20 204.85 207.15 0.4M
2021-08-04 204.71 206.36 203.44 204.47 0.5M
2021-08-03 203.52 205.19 202.80 204.91 0.8M
2021-08-02 202.09 203.59 201.84 203.01 0.6M
2021-07-30 200.42 203.16 200.42 201.34 0.9M
2021-07-29 200.02 200.77 198.97 199.75 0.6M
2021-07-28 200.00 201.00 198.15 198.98 1.1M
2021-07-27 200.21 202.38 197.69 200.75 1.1M
2021-07-26 195.96 197.09 195.14 196.18 0.7M
2021-07-23 194.21 197.12 194.21 196.94 0.5M
2021-07-22 194.31 194.65 193.03 194.21 0.5M
2021-07-21 195.09 195.93 194.73 195.00 0.6M
2021-07-20 193.23 196.10 192.54 195.03 1.1M
2021-07-19 192.58 193.28 190.18 192.25 0.9M
2021-07-16 192.11 194.59 191.52 193.61 0.8M
2021-07-15 189.77 191.90 189.77 191.60 0.5M
2021-07-14 188.78 190.76 188.42 190.25 0.4M
2021-07-13 189.97 190.38 187.75 188.60 0.4M
2021-07-12 190.01 191.80 189.30 190.58 0.7M
2021-07-09 188.23 190.86 187.28 190.55 0.7M
2021-07-08 185.95 188.02 185.23 186.90 0.4M
2021-07-07 186.34 187.35 185.40 186.93 0.7M
2021-07-06 183.64 186.68 182.09 186.42 0.8M
2021-07-02 183.38 184.26 182.90 183.99 0.6M
2021-07-01 181.48 183.53 180.84 182.26 1.0M
2021-06-30 183.02 184.30 181.44 181.94 1.1M
2021-06-29 183.50 184.19 182.77 183.02 0.7M
2021-06-28 185.07 185.07 182.40 184.36 0.9M
2021-06-25 184.00 184.77 183.22 184.67 1.1M
2021-06-24 184.62 184.89 183.16 183.88 0.7M
2021-06-23 183.40 184.68 182.98 183.93 0.7M
2021-06-22 187.00 187.00 183.16 183.44 1.0M
2021-06-21 183.25 187.68 182.43 186.46 1.3M
2021-06-18 183.21 186.25 181.33 182.68 4.4M
2021-06-17 182.16 184.37 182.07 183.33 1.5M
2021-06-16 185.06 185.14 181.72 182.14 2.2M
2021-06-15 185.24 185.72 183.37 183.72 3.7M
2021-06-14 193.53 193.98 192.12 193.53 0.7M
2021-06-11 193.47 193.68 191.83 193.42 0.8M
2021-06-10 190.29 193.99 190.06 193.76 0.7M
2021-06-09 189.21 190.83 188.84 190.42 0.7M
2021-06-08 188.00 189.73 188.00 188.31 0.6M
2021-06-07 184.28 188.37 184.18 187.52 0.8M
2021-06-04 184.43 184.84 183.64 184.09 0.9M
2021-06-03 181.72 183.96 180.63 183.53 0.7M
2021-06-02 181.32 182.13 180.77 182.02 0.9M
2021-06-01 178.96 180.92 177.54 180.72 0.6M
2021-05-28 177.24 179.25 176.72 178.26 0.8M
2021-05-27 177.28 178.02 175.78 176.15 1.8M
2021-05-26 178.73 179.14 177.24 177.42 0.4M
2021-05-25 178.05 178.78 177.01 178.35 0.4M
2021-05-24 175.53 178.56 175.04 177.99 0.6M
2021-05-21 174.91 176.39 173.93 174.60 1.1M
2021-05-20 172.67 175.56 172.67 175.14 0.4M
2021-05-19 173.13 173.36 171.62 173.08 0.4M
2021-05-18 172.36 174.43 171.50 173.63 0.5M
2021-05-17 173.99 175.70 172.32 172.85 0.5M
2021-05-14 172.84 174.59 172.84 173.83 0.5M
2021-05-13 172.68 174.51 172.28 172.78 0.7M
2021-05-12 176.56 176.56 172.40 172.50 0.7M
2021-05-11 178.70 178.70 175.90 177.05 0.3M
2021-05-10 179.62 181.77 178.57 179.14 0.5M
2021-05-07 176.31 179.00 176.21 178.14 0.8M
2021-05-06 176.13 176.96 175.33 176.50 0.6M
2021-05-05 180.07 180.50 175.35 175.50 1.1M
2021-05-04 180.12 181.50 180.12 180.92 0.6M
2021-05-03 180.85 181.32 179.68 179.96 0.8M
2021-04-30 179.39 181.43 179.25 181.10 0.8M
2021-04-29 179.21 180.73 179.21 179.68 0.6M
2021-04-28 177.61 179.22 177.61 178.51 0.6M
2021-04-27 178.50 179.64 177.41 178.01 0.7M
2021-04-26 179.70 181.02 178.59 179.57 0.6M
2021-04-23 179.21 179.71 177.58 179.35 0.5M
2021-04-22 179.64 180.43 178.66 179.00 0.7M
2021-04-21 179.70 181.08 179.00 179.88 0.6M
2021-04-20 176.58 179.48 175.97 179.24 0.9M
2021-04-19 175.70 176.59 174.81 176.58 0.6M
2021-04-16 175.01 176.05 173.85 175.65 0.7M
2021-04-15 171.55 174.31 171.55 174.22 0.6M
2021-04-14 171.60 172.19 170.71 171.00 0.5M
2021-04-13 168.52 171.92 168.25 171.13 1.0M
2021-04-12 168.56 169.54 167.73 168.96 0.8M
2021-04-09 169.57 169.75 167.94 168.40 0.9M
2021-04-08 170.18 171.02 169.12 169.27 0.7M
2021-04-07 170.98 171.87 169.81 170.00 0.9M
2021-04-06 170.86 172.31 169.70 171.00 0.9M
2021-04-05 170.45 171.64 168.86 170.69 0.7M
2021-04-01 164.97 169.85 163.91 169.72 0.9M
2021-03-31 165.76 166.38 164.19 164.30 1.3M
2021-03-30 167.33 167.86 165.81 166.27 0.7M
2021-03-29 168.51 169.96 165.13 169.15 1.0M
2021-03-26 169.21 169.68 166.74 168.98 0.6M
2021-03-25 166.68 169.39 164.94 169.10 0.6M
2021-03-24 165.67 168.58 165.55 166.50 0.8M
2021-03-23 166.48 168.31 165.28 165.89 0.7M
2021-03-22 165.38 167.09 164.99 166.56 0.5M
2021-03-19 168.76 169.44 165.86 165.89 1.9M
2021-03-18 167.98 169.09 166.61 168.87 0.5M
2021-03-17 168.90 169.16 166.86 168.72 0.7M
2021-03-16 166.63 169.36 166.01 169.16 0.6M
2021-03-15 163.47 166.74 163.10 166.32 0.8M
2021-03-12 162.09 163.60 161.81 163.50 0.9M
2021-03-11 161.68 163.53 161.20 161.99 0.7M
2021-03-10 163.43 163.51 161.38 161.68 0.9M
2021-03-09 161.68 164.01 161.31 162.96 1.3M
2021-03-08 158.58 161.74 156.84 160.35 0.9M
2021-03-05 158.53 158.98 154.37 158.35 1.4M
2021-03-04 159.92 161.15 156.88 157.99 1.5M
2021-03-03 160.84 161.66 158.99 159.48 1.3M
2021-03-02 159.94 161.60 158.73 160.85 1.3M
2021-03-01 160.89 162.74 159.03 159.58 1.1M
2021-02-26 162.62 163.18 159.60 159.69 2.3M
2021-02-25 163.41 164.90 160.80 162.46 1.3M
2021-02-24 163.54 164.51 162.65 163.91 1.2M
2021-02-23 165.91 166.28 163.58 163.63 1.0M
2021-02-22 165.84 166.21 163.65 165.80 1.3M
2021-02-19 169.00 170.00 166.00 166.24 0.9M
2021-02-18 168.66 169.77 167.88 168.31 0.9M
2021-02-17 170.75 170.75 168.67 169.50 0.6M
2021-02-16 174.02 174.02 169.16 170.60 1.0M
2021-02-12 171.44 173.47 170.95 173.06 0.8M
2021-02-11 172.76 173.29 170.88 171.98 0.7M
2021-02-10 172.84 174.33 171.00 172.91 0.7M
2021-02-09 170.94 171.81 169.97 171.34 0.4M
2021-02-08 171.71 172.41 170.10 170.42 0.8M
2021-02-05 172.00 172.43 170.84 171.70 0.6M
2021-02-04 169.56 172.66 168.96 171.03 0.8M
2021-02-03 165.81 169.12 165.14 168.89 0.8M
2021-02-02 168.94 170.51 166.45 166.46 0.8M
2021-02-01 167.60 169.57 166.67 169.56 1.0M
2021-01-29 167.06 168.95 165.32 167.11 1.5M
2021-01-28 166.24 169.88 165.82 167.34 0.5M
2021-01-27 168.04 169.11 165.00 166.24 0.7M
2021-01-26 169.74 170.68 168.05 169.01 0.4M
2021-01-25 168.40 170.29 167.34 169.48 0.8M
2021-01-22 170.96 172.12 168.84 168.84 0.7M
2021-01-21 170.85 171.92 170.02 171.64 0.7M
2021-01-20 166.44 172.19 166.06 171.03 1.0M
2021-01-19 169.32 169.46 165.99 166.51 1.0M
2021-01-15 167.34 168.73 165.55 168.37 0.9M
2021-01-14 169.24 169.85 167.15 167.67 1.3M
2021-01-13 164.88 169.90 164.10 168.90 2.0M
2021-01-12 164.11 165.15 161.98 164.01 2.1M
2021-01-11 165.47 166.16 163.98 164.77 0.7M
2021-01-08 165.94 166.50 163.86 165.91 1.0M
2021-01-07 165.40 166.42 163.89 165.34 1.4M
2021-01-06 164.25 164.92 161.76 163.25 4.4M
2021-01-05 170.32 172.59 170.13 170.59 0.8M
2021-01-04 178.28 178.98 170.56 170.77 1.3M