Indicators

Alexandria Real Estate Equities (NY: ARE )

124.17 +0.11 (+0.09%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	47.86	48.39	47.80	47.99	405,044	+0.03(+0.07%)
Oct 28, 2010	48.63	48.86	47.56	47.96	250,912	-0.41(-0.85%)
Oct 27, 2010	48.00	48.67	47.83	48.37	925,340	-0.46(-0.95%)
Oct 25, 2010	49.28	49.43	48.68	48.83	365,801	-0.11(-0.23%)
Oct 22, 2010	48.97	49.18	48.63	48.94	265,033	+0.14(+0.28%)
Oct 21, 2010	49.01	49.44	48.10	48.80	518,402	+0.01(+0.03%)
Oct 20, 2010	48.39	49.09	48.33	48.79	752,995	+0.64(+1.33%)
Oct 19, 2010	48.54	49.18	47.96	48.15	752,243	-0.88(-1.78%)
Oct 18, 2010	47.88	49.09	47.88	49.03	1,064,395	+1.18(+2.47%)
Oct 15, 2010	48.33	48.46	47.62	47.84	378,689	-0.11(-0.23%)
Oct 14, 2010	47.36	48.01	47.23	47.96	745,343	+0.49(+1.03%)
Oct 13, 2010	46.86	47.89	46.57	47.47	650,997	+0.91(+1.95%)
Oct 12, 2010	46.68	46.71	46.14	46.56	611,214	-0.19(-0.41%)
Oct 11, 2010	46.43	46.89	46.27	46.75	436,656	+0.31(+0.68%)
Oct 08, 2010	46.43	46.51	46.00	46.43	387,158	+0.33(+0.72%)
Oct 07, 2010	46.77	46.98	45.73	46.10	861,091	-0.39(-0.84%)
Oct 06, 2010	47.25	47.34	46.25	46.49	461,441	-0.76(-1.60%)
Oct 05, 2010	47.00	47.31	46.17	47.25	3,521	+0.59(+1.27%)
Oct 04, 2010	46.34	46.69	45.88	46.66	962,444	+0.25(+0.55%)

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.