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 (%)
Feb 28, 2005	43.78	43.78	42.89	43.08	348,882	-0.69(-1.59%)
Feb 25, 2005	42.85	43.78	42.85	43.78	87,687	+0.93(+2.16%)
Feb 24, 2005	42.84	43.03	42.56	42.85	169,310	+0.01(+0.03%)
Feb 23, 2005	43.26	43.48	42.84	42.84	154,696	-0.15(-0.36%)
Feb 22, 2005	44.38	44.38	42.99	42.99	164,490	-1.42(-3.20%)
Feb 18, 2005	44.90	44.90	44.38	44.41	129,198	-0.49(-1.09%)
Feb 17, 2005	45.52	45.53	44.83	44.90	124,067	-0.65(-1.43%)
Feb 16, 2005	45.20	45.99	45.02	45.55	157,339	+0.31(+0.68%)
Feb 15, 2005	45.12	45.71	45.05	45.24	156,561	+0.16(+0.36%)
Feb 14, 2005	45.28	45.33	44.76	45.08	268,969	-0.17(-0.37%)
Feb 11, 2005	44.41	45.26	43.95	45.25	164,180	+0.78(+1.75%)
Feb 10, 2005	44.31	44.56	44.09	44.47	170,243	+0.16(+0.36%)
Feb 09, 2005	44.42	44.54	44.19	44.31	132,307	-0.11(-0.25%)
Feb 08, 2005	44.07	44.43	43.94	44.42	135,261	+0.35(+0.80%)
Feb 07, 2005	44.04	44.30	43.92	44.07	175,840	+0.03(+0.06%)
Feb 04, 2005	43.61	44.04	43.61	44.04	199,161	+0.70(+1.62%)
Feb 03, 2005	43.40	43.71	43.24	43.34	196,052	+0.05(+0.12%)
Feb 02, 2005	42.87	43.31	42.87	43.29	200,560	+0.35(+0.82%)

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.