Indicators

Alexandria Real Estate Equities (NY: ARE )

124.17 +0.11 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	45.72	46.37	45.23	45.71	46,408	+0.25(+0.54%)
Sep 29, 2010	45.53	45.58	45.09	45.47	809,437	-0.12(-0.27%)
Sep 28, 2010	45.29	45.65	44.65	45.59	5,318	+0.31(+0.67%)
Sep 27, 2010	45.46	45.65	44.77	45.29	686,812	-0.21(-0.46%)
Sep 24, 2010	45.17	45.58	44.98	45.49	993,116	+0.95(+2.13%)
Sep 23, 2010	45.23	45.66	44.31	44.54	3,351	-1.27(-2.77%)
Sep 22, 2010	45.55	45.83	45.29	45.81	6,999,227	-1.57(-3.31%)
Sep 21, 2010	47.66	48.01	47.18	47.38	429	-0.29(-0.61%)
Sep 20, 2010	47.23	47.85	46.94	47.67	838,153	+0.77(+1.65%)
Sep 17, 2010	46.90	46.92	46.46	46.90	610,770	+0.07(+0.15%)
Sep 15, 2010	46.51	47.16	46.34	46.83	734,839	+0.10(+0.22%)
Sep 14, 2010	46.51	47.05	46.36	46.72	372	+0.10(+0.21%)
Sep 13, 2010	46.21	46.72	45.84	46.62	677,352	+0.91(+1.99%)
Sep 10, 2010	45.71	46.01	45.50	45.71	610,902	+0.03(+0.06%)
Sep 09, 2010	46.88	47.03	45.40	45.69	1,155	-0.62(-1.35%)
Sep 08, 2010	46.23	46.75	46.13	46.31	1,946	+0.24(+0.52%)
Sep 07, 2010	46.42	46.66	46.05	46.07	1,428	-0.62(-1.34%)
Sep 03, 2010	46.64	46.91	46.12	46.70	662,574	+0.75(+1.64%)
Sep 02, 2010	45.63	46.21	45.17	45.94	8,722	+0.58(+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.