Indicators

Alexandria Real Estate Equities (NY: ARE )

118.17 +1.38 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	39.90	40.25	39.48	39.63	943,257	-0.24(-0.61%)
Feb 25, 2010	39.19	39.96	38.91	39.88	821,410	+0.21(+0.52%)
Feb 24, 2010	39.67	39.90	39.47	39.67	861,727	-0.05(-0.13%)
Feb 23, 2010	39.37	39.99	39.29	39.72	1,242,659	+0.26(+0.67%)
Feb 22, 2010	39.89	39.99	39.43	39.46	625,830	-0.15(-0.39%)
Feb 19, 2010	39.54	39.90	39.40	39.61	507,905	-0.06(-0.16%)
Feb 18, 2010	39.12	39.88	39.11	39.68	772,005	+0.40(+1.02%)
Feb 17, 2010	39.41	39.63	38.96	39.28	430,916	-0.08(-0.21%)
Feb 16, 2010	38.07	39.49	38.04	39.36	856,674	+1.81(+4.83%)
Feb 12, 2010	36.10	37.55	37.55	37.55	805,819	+0.96(+2.62%)
Feb 11, 2010	36.69	36.91	35.72	36.59	901,164	-0.29(-0.78%)
Feb 10, 2010	36.76	37.14	36.10	36.88	661,065	+0.06(+0.16%)
Feb 09, 2010	37.50	37.50	36.34	36.82	939,880	-1.25(-3.29%)
Feb 08, 2010	38.28	38.28	36.88	38.08	538,460	-0.05(-0.14%)
Feb 05, 2010	37.74	38.35	37.01	38.13	592,427	+0.39(+1.04%)
Feb 04, 2010	39.09	39.20	37.72	37.74	925,815	-1.73(-4.38%)
Feb 03, 2010	39.23	39.58	38.82	39.47	896,744	-0.09(-0.23%)
Feb 02, 2010	39.05	39.61	38.67	39.56	726,345	+0.50(+1.27%)

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.