Indicators

Alexandria Real Estate Equities (NY: ARE )

118.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	133.19	134.43	129.20	132.74	1,805,493	-2.45(-1.81%)
Feb 27, 2020	141.10	142.23	135.09	135.19	1,588,852	-7.34(-5.15%)
Feb 26, 2020	143.36	144.37	142.36	142.53	1,082,186	-0.50(-0.35%)
Feb 25, 2020	145.97	146.12	142.47	143.03	872,977	-2.70(-1.85%)
Feb 24, 2020	145.65	146.37	144.42	145.73	1,093,226	-1.08(-0.74%)
Feb 21, 2020	147.09	147.46	146.16	146.81	1,048,284	-0.65(-0.44%)
Feb 20, 2020	147.71	148.04	146.88	147.46	881,415	-0.41(-0.28%)
Feb 19, 2020	151.94	152.08	147.85	147.87	884,487	-4.07(-2.68%)
Feb 18, 2020	153.02	153.60	151.44	151.94	546,270	-0.94(-0.62%)
Feb 14, 2020	151.90	152.97	151.71	152.89	530,320	+1.18(+0.78%)
Feb 13, 2020	151.55	152.78	151.46	151.71	721,163	+0.15(+0.10%)
Feb 12, 2020	150.36	152.12	149.77	151.56	891,284	+1.54(+1.03%)
Feb 11, 2020	149.44	150.85	149.00	150.02	630,228	+0.94(+0.63%)
Feb 10, 2020	147.16	149.08	146.98	149.08	588,468	+2.64(+1.80%)
Feb 07, 2020	147.20	147.20	145.84	146.44	1,066,133	-0.25(-0.17%)
Feb 06, 2020	147.28	148.45	146.32	146.69	882,988	-0.08(-0.05%)
Feb 05, 2020	147.00	147.80	146.25	146.77	681,091	+0.12(+0.08%)
Feb 04, 2020	144.56	147.75	144.56	146.65	931,647	+2.60(+1.81%)

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.