Indicators

Alexandria Real Estate Equities (NY: ARE )

120.72 -0.87 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	64.67	65.12	64.00	64.58	175,996	+0.01(+0.01%)
Dec 28, 2006	64.30	64.77	63.86	64.57	132,152	-0.16(-0.25%)
Dec 27, 2006	63.68	64.73	63.55	64.73	327,427	+1.05(+1.66%)
Dec 26, 2006	62.94	63.68	62.60	63.68	143,968	+0.73(+1.16%)
Dec 22, 2006	63.48	63.67	62.69	62.94	117,693	-0.64(-1.00%)
Dec 21, 2006	65.55	65.55	63.50	63.58	268,502	-0.75(-1.17%)
Dec 20, 2006	64.76	64.96	63.91	64.33	331,003	-0.33(-0.51%)
Dec 19, 2006	64.41	64.66	63.07	64.66	354,479	-0.19(-0.29%)
Dec 18, 2006	65.64	65.79	64.49	64.85	282,495	-0.85(-1.29%)
Dec 15, 2006	66.31	66.44	65.32	65.70	458,646	-0.49(-0.74%)
Dec 14, 2006	66.15	66.74	66.11	66.18	314,989	+0.19(+0.29%)
Dec 13, 2006	66.57	66.70	65.46	65.99	224,814	-0.13(-0.19%)
Dec 12, 2006	66.25	66.49	65.77	66.12	180,971	-0.13(-0.19%)
Dec 11, 2006	65.30	66.36	65.07	66.25	203,670	+0.79(+1.21%)
Dec 08, 2006	65.32	65.99	65.04	65.46	142,258	-0.02(-0.03%)
Dec 07, 2006	66.06	66.47	65.37	65.48	145,212	-0.62(-0.93%)
Dec 06, 2006	66.31	66.64	65.24	66.09	206,157	-0.41(-0.62%)
Dec 05, 2006	67.83	67.83	66.38	66.51	214,553	-0.89(-1.33%)
Dec 04, 2006	66.15	67.51	66.15	67.40	150,031	+1.11(+1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.