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, 2018	100.05	101.66	100.03	100.05	1,028,483	+0.39(+0.39%)
Feb 27, 2018	101.57	101.91	99.35	99.67	658,949	-2.10(-2.06%)
Feb 26, 2018	101.59	101.78	100.37	101.76	374,586	+0.60(+0.60%)
Feb 23, 2018	99.39	101.18	99.14	101.16	332,157	+2.21(+2.23%)
Feb 22, 2018		99.63		98.95	625,527	+1.27(+1.30%)
Feb 21, 2018	99.44	99.98	97.59	97.68	825,496	-2.09(-2.10%)
Feb 20, 2018	100.86	102.22	99.63	99.77	939,057	-1.39(-1.38%)
Feb 16, 2018		101.17	101.17	101.17	0	+0.76(+0.76%)
Feb 15, 2018	99.44	100.43	99.11	100.41	678,662	+1.39(+1.40%)
Feb 14, 2018	98.43	99.35	97.24	99.02	604,730	-0.25(-0.25%)
Feb 13, 2018	98.03	99.68	97.21	99.27	960,842	+1.06(+1.07%)
Feb 12, 2018	97.99	98.71	95.15	98.22	1,116,434	+0.86(+0.88%)
Feb 09, 2018	95.53	98.08	94.51	97.36	1,161,742	+2.85(+3.02%)
Feb 08, 2018	97.81	99.28	94.03	94.50	1,292,266	-3.61(-3.68%)
Feb 07, 2018	97.49	99.72	97.13	98.12	1,168,170	+0.35(+0.35%)
Feb 06, 2018	98.24	99.21	96.05	97.77	1,275,093	-2.71(-2.70%)
Feb 05, 2018	102.22	102.63	99.13	100.48	597,737	-1.89(-1.85%)
Feb 02, 2018	102.65	103.66	101.18	102.37	815,025	-0.91(-0.88%)

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.