Indicators

Alexandria Real Estate Equities (NY: ARE )

121.59 +1.05 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		107.71	107.71	107.71	0	-0.07(-0.06%)
Dec 28, 2017	107.86	108.03	107.13	107.77	622,706	+0.28(+0.26%)
Dec 27, 2017	107.26	107.82	106.99	107.49	679,534	+0.69(+0.64%)
Dec 26, 2017	106.13	106.99	105.80	106.81	493,923	+0.76(+0.72%)
Dec 22, 2017	105.91	106.41	105.42	106.04	346,057	+0.52(+0.49%)
Dec 21, 2017	105.37	106.00	105.00	105.53	535,251	+0.16(+0.16%)
Dec 20, 2017	107.51	108.17	105.36	105.36	2,836,879	-2.43(-2.26%)
Dec 19, 2017	110.07	110.07	107.40	107.80	842,419	-1.99(-1.81%)
Dec 18, 2017	108.88	110.01	108.88	109.79	626,249	+0.97(+0.90%)
Dec 15, 2017	108.58	108.94	108.07	108.81	1,684,565	+0.78(+0.72%)
Dec 14, 2017	107.78	108.48	107.46	108.03	744,321	+0.60(+0.56%)
Dec 13, 2017	107.45	108.31	107.31	107.44	949,553	-0.20(-0.18%)
Dec 12, 2017	107.63	107.89	105.96	107.63	962,887	+0.99(+0.93%)
Dec 11, 2017	106.67	106.93	106.17	106.64	546,811	+0.16(+0.15%)
Dec 08, 2017	105.47	106.59	105.03	106.49	728,211	+1.50(+1.43%)
Dec 07, 2017	103.98	105.09	103.53	104.99	1,019,329	+1.08(+1.04%)
Dec 06, 2017	103.54	104.06	102.95	103.91	776,308	+0.68(+0.66%)
Dec 05, 2017	105.67	105.84	102.96	103.23	1,560,862	-2.47(-2.33%)
Dec 04, 2017	106.46	106.86	105.68	105.69	1,022,533	+0.28(+0.26%)

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.