Indicators

Alexandria Real Estate Equities (NY: ARE )

124.17 +0.11 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.82	39.20	38.15	38.42	954,047	-0.34(-0.88%)
Jan 28, 2010	39.23	39.23	38.39	38.76	539,039	-0.39(-1.00%)
Jan 27, 2010	39.07	39.33	38.24	39.15	651,050	+0.01(+0.02%)
Jan 26, 2010	39.51	39.56	38.96	39.14	1,044,565	-0.77(-1.92%)
Jan 25, 2010	40.24	40.24	39.44	39.91	1,059,175	+0.11(+0.27%)
Jan 22, 2010	40.07	40.53	39.27	39.80	1,515,902	-0.27(-0.67%)
Jan 21, 2010	41.24	41.25	39.85	40.07	1,349,334	-1.09(-2.64%)
Jan 20, 2010	41.21	41.42	40.54	41.16	1,494,168	+0.35(+0.85%)
Jan 19, 2010	40.44	41.03	40.30	40.81	1,808,354	+0.48(+1.18%)
Jan 15, 2010	40.71	40.33	40.33	40.33	1,077,275	-0.50(-1.23%)
Jan 14, 2010	40.82	40.98	40.40	40.84	681,532	-0.01(-0.03%)
Jan 13, 2010	40.97	41.29	40.65	40.85	1,286,499	+0.11(+0.27%)
Jan 12, 2010	40.33	40.89	40.26	40.74	1,992,958	+0.06(+0.14%)
Jan 11, 2010	40.93	41.11	40.33	40.68	688,811	+0.21(+0.52%)
Jan 08, 2010	40.56	40.86	40.32	40.47	1,034,174	-0.14(-0.33%)
Jan 07, 2010	40.23	40.84	39.94	40.60	1,322,879	+0.37(+0.93%)
Jan 06, 2010	40.51	40.77	39.97	40.23	880,950	-0.21(-0.52%)
Jan 05, 2010	40.84	41.02	40.10	40.44	819,238	-0.43(-1.05%)

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.