Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.91 +1.23 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.34 48.80 48.16 48.37 783,960 +0.06(+0.13%)
Feb 28, 2012 47.83 48.39 47.62 48.31 953,520 +0.62(+1.30%)
Feb 27, 2012 47.50 47.81 47.11 47.69 1,174,540 -0.05(-0.10%)
Feb 24, 2012 48.03 48.32 47.64 47.74 910,318 -0.20(-0.41%)
Feb 23, 2012 47.51 48.19 47.51 47.93 808,167 +0.49(+1.04%)
Feb 22, 2012 48.06 48.55 47.37 47.44 520,721 -0.69(-1.44%)
Feb 21, 2012 49.08 49.28 48.03 48.14 735,842 -1.00(-2.03%)
Feb 17, 2012 49.46 49.52 48.86 49.13 432,938 -0.11(-0.22%)
Feb 16, 2012 48.43 49.40 48.39 49.24 811,552 +0.86(+1.79%)
Feb 15, 2012 48.61 48.88 48.19 48.38 402,624 -0.05(-0.10%)
Feb 14, 2012 48.90 48.94 48.20 48.43 548,042 -0.57(-1.17%)
Feb 13, 2012 49.69 49.69 48.39 49.00 450,543 +0.57(+1.18%)
Feb 10, 2012 48.27 48.78 48.16 48.43 471,067 -0.49(-1.01%)
Feb 09, 2012 49.24 49.43 48.41 48.92 452,618 -0.17(-0.34%)
Feb 08, 2012 44.96 49.76 48.61 49.09 653,608 -0.62(-1.25%)
Feb 07, 2012 50.11 50.23 49.38 49.71 502,029 -0.44(-0.87%)
Feb 06, 2012 49.90 50.22 49.67 50.15 473,386 +0.04(+0.08%)
Feb 03, 2012 49.98 50.17 49.82 50.11 517,853 +0.64(+1.30%)
Feb 02, 2012 49.70 49.87 49.22 49.46 461,419 -0.11(-0.22%)
Feb 01, 2012 49.16 49.57 49.04 49.57 760,342 +0.72(+1.46%)
Jan 31, 2012 48.90 49.01 48.49 48.86 772,511 +0.24(+0.49%)
Jan 30, 2012 48.52 48.68 48.26 48.62 418,338 -0.36(-0.73%)
Jan 27, 2012 48.48 49.26 48.43 48.98 409,333 +0.36(+0.75%)
Jan 26, 2012 48.74 49.03 48.39 48.61 571,324 +0.32(+0.66%)
Jan 25, 2012 48.14 48.50 47.93 48.30 823,015 +0.19(+0.39%)
Jan 24, 2012 48.08 48.47 47.99 48.11 525,392 -0.30(-0.61%)
Jan 23, 2012 48.23 48.69 47.96 48.41 408,951 +0.17(+0.35%)
Jan 20, 2012 47.63 48.32 47.47 48.24 644,999 +0.48(+1.00%)
Jan 19, 2012 48.18 48.28 47.62 47.76 655,779 -0.29(-0.60%)
Jan 18, 2012 47.45 48.32 47.34 48.05 403,141 +0.59(+1.24%)
Jan 17, 2012 47.43 47.83 47.23 47.46 624,229 +0.45(+0.95%)
Jan 13, 2012 46.66 47.05 46.48 47.02 736,961 +0.03(+0.07%)
Jan 12, 2012 47.25 47.29 46.54 46.98 476,417 -0.50(-1.05%)
Jan 11, 2012 46.77 47.67 46.65 47.48 381,641 +0.48(+1.02%)
Jan 10, 2012 46.64 47.34 46.39 47.00 817,541 +0.82(+1.77%)
Jan 09, 2012 46.03 46.42 45.78 46.19 294,101 +0.17(+0.37%)
Jan 06, 2012 46.34 46.69 45.91 46.02 454,434 -0.28(-0.61%)
Jan 05, 2012 45.42 46.42 45.14 46.30 763,316 +0.76(+1.67%)
Jan 04, 2012 46.18 46.28 45.49 45.54 721,119 -1.00(-2.15%)
Dec 30, 2011 46.47 47.14 46.47 46.54 497,273 -0.20(-0.43%)
Dec 29, 2011 46.37 46.77 46.25 46.74 302,915 +0.63(+1.38%)
Dec 28, 2011 46.98 46.98 46.06 46.10 428,400 -0.71(-1.51%)
Dec 27, 2011 46.34 47.07 46.00 46.81 279,380 +0.31(+0.68%)
Dec 23, 2011 46.58 46.81 46.44 46.50 808,519 +0.59(+1.28%)
Dec 21, 2011 45.55 45.91 45.21 45.91 581,530 +0.31(+0.69%)
Dec 20, 2011 44.94 45.86 44.89 45.59 471,056 +1.37(+3.11%)
Dec 19, 2011 44.44 44.84 44.09 44.22 605,235 -0.17(-0.39%)
Dec 16, 2011 44.27 44.90 44.05 44.39 1,263,944 +0.60(+1.36%)
Dec 15, 2011 43.70 43.97 43.29 43.80 692,519 +0.65(+1.51%)
Dec 14, 2011 43.22 43.62 42.75 43.15 781,722 -0.37(-0.85%)
Dec 13, 2011 44.29 44.80 43.17 43.52 491,689 -0.49(-1.11%)
Dec 12, 2011 44.84 44.84 43.74 44.01 596,375 -1.39(-3.07%)
Dec 09, 2011 44.77 45.63 44.68 45.40 505,692 +0.77(+1.73%)
Dec 08, 2011 45.49 45.51 44.54 44.63 727,728 -1.17(-2.55%)
Dec 07, 2011 45.03 45.91 44.57 45.79 688,816 +0.54(+1.20%)
Dec 06, 2011 45.49 45.54 44.83 45.25 661,190 -0.40(-0.88%)
Dec 05, 2011 44.91 46.03 44.68 45.65 1,108,324 +1.37(+3.10%)
Dec 02, 2011 44.43 44.95 44.13 44.28 1,125,653 +0.06(+0.14%)
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.