Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.91 +1.23 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 61.13 61.60 60.77 61.45 797,597 +0.33(+0.53%)
Feb 26, 2016 60.81 61.58 60.43 61.12 557,985 +0.19(+0.31%)
Feb 25, 2016 59.54 61.06 59.54 60.94 611,993 +1.71(+2.88%)
Feb 24, 2016 58.78 59.38 58.41 59.23 285,720 +0.00(+0.00%)
Feb 23, 2016 58.94 59.78 57.85 59.23 469,903 +0.00(+0.00%)
Feb 22, 2016 58.79 59.41 58.73 59.23 353,046 +1.03(+1.77%)
Feb 19, 2016 57.69 58.72 57.51 58.20 345,542 +0.16(+0.28%)
Feb 18, 2016 57.79 58.75 57.17 58.03 736,413 +0.33(+0.57%)
Feb 17, 2016 57.52 58.63 57.45 57.71 429,853 +0.26(+0.46%)
Feb 16, 2016 56.15 57.75 55.86 57.44 692,260 +1.67(+2.99%)
Feb 12, 2016 56.42 55.78 55.78 55.78 565,002 +0.16(+0.28%)
Feb 11, 2016 56.09 56.29 55.37 55.62 917,739 -0.93(-1.65%)
Feb 10, 2016 56.26 56.93 55.84 56.55 581,344 +0.58(+1.04%)
Feb 09, 2016 57.34 57.58 55.95 55.97 609,419 -1.95(-3.36%)
Feb 08, 2016 59.12 59.18 57.22 57.92 504,401 -1.51(-2.53%)
Feb 05, 2016 59.44 59.94 59.14 59.42 766,358 -0.28(-0.47%)
Feb 04, 2016 59.04 60.62 58.91 59.70 570,670 +0.55(+0.93%)
Feb 03, 2016 59.45 59.69 58.39 59.15 612,459 -0.05(-0.08%)
Feb 02, 2016 61.25 62.00 59.16 59.20 766,013 -1.47(-2.42%)
Feb 01, 2016 60.76 61.78 60.59 60.67 920,326 -0.80(-1.30%)
Jan 29, 2016 60.98 61.80 60.29 61.47 1,105,280 +1.18(+1.96%)
Jan 28, 2016 60.74 61.34 59.87 60.29 895,468 -0.12(-0.21%)
Jan 27, 2016 60.79 61.16 60.15 60.41 498,411 -0.66(-1.08%)
Jan 26, 2016 60.33 61.34 60.33 61.07 787,190 +0.93(+1.55%)
Jan 25, 2016 60.75 61.64 60.05 60.14 537,464 -0.64(-1.06%)
Jan 22, 2016 60.01 60.94 59.89 60.78 581,095 +1.46(+2.46%)
Jan 21, 2016 59.73 60.27 59.23 59.32 970,294 -0.02(-0.04%)
Jan 20, 2016 61.64 61.71 58.19 59.35 1,149,464 -3.04(-4.88%)
Jan 19, 2016 69.03 64.24 62.10 62.39 943,949 +0.16(+0.26%)
Jan 15, 2016 62.04 62.23 62.23 62.23 939,867 -0.66(-1.05%)
Jan 14, 2016 63.23 63.55 62.28 62.89 846,607 -0.21(-0.33%)
Jan 13, 2016 64.98 65.27 63.00 63.10 620,712 -1.75(-2.71%)
Jan 12, 2016 65.98 65.98 64.47 64.85 766,625 -0.75(-1.14%)
Jan 11, 2016 66.41 66.87 65.54 65.60 968,752 -0.83(-1.25%)
Jan 08, 2016 67.64 68.02 66.38 66.43 456,146 -0.92(-1.37%)
Jan 07, 2016 68.38 68.95 67.35 67.35 456,880 -2.31(-3.31%)
Jan 06, 2016 69.64 70.28 69.31 69.66 252,148 -0.47(-0.68%)
Jan 05, 2016 69.17 70.43 69.19 70.13 275,217 +0.95(+1.38%)
Jan 04, 2016 69.61 69.64 68.67 69.17 673,450 -0.97(-1.38%)
Dec 31, 2015 70.99 70.14 70.14 70.14 497,372 -0.80(-1.13%)
Dec 30, 2015 71.35 71.67 70.79 70.94 221,670 -0.47(-0.66%)
Dec 29, 2015 70.96 72.00 70.80 71.42 470,879 +0.78(+1.11%)
Dec 28, 2015 69.92 70.68 69.64 70.63 274,673 +0.60(+0.86%)
Dec 24, 2015 70.24 70.03 70.03 70.03 123,024 -0.15(-0.22%)
Dec 23, 2015 70.24 70.42 69.78 70.19 277,929 +0.18(+0.25%)
Dec 22, 2015 70.41 70.62 69.93 70.01 472,130 -0.22(-0.32%)
Dec 21, 2015 70.19 70.24 69.63 70.23 984,782 +0.57(+0.82%)
Dec 18, 2015 70.03 70.11 68.89 69.66 789,229 -0.28(-0.40%)
Dec 17, 2015 70.16 70.83 69.77 69.94 718,667 -0.08(-0.11%)
Dec 16, 2015 69.29 70.21 69.14 70.02 449,453 +1.01(+1.46%)
Dec 15, 2015 68.69 69.48 68.36 69.01 598,452 +0.71(+1.04%)
Dec 14, 2015 68.16 68.50 67.49 68.30 639,724 -0.02(-0.02%)
Dec 11, 2015 68.02 68.57 67.80 68.32 560,689 +0.03(+0.05%)
Dec 10, 2015 68.72 69.02 68.11 68.29 541,756 -0.40(-0.58%)
Dec 09, 2015 69.26 69.86 68.39 68.69 385,727 -0.92(-1.33%)
Dec 08, 2015 69.28 69.85 68.93 69.61 629,006 +0.31(+0.44%)
Dec 07, 2015 69.79 69.95 69.00 69.30 403,420 -0.58(-0.84%)
Dec 04, 2015 68.95 70.15 68.95 69.89 613,687 +1.12(+1.62%)
Dec 03, 2015 69.92 70.49 68.55 68.77 445,745 -1.29(-1.85%)
Dec 02, 2015 71.39 71.59 69.91 70.06 490,788 -1.56(-2.18%)
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.