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 (%)
Nov 29, 2019	141.30	141.99	140.71	141.13	371,493	+0.18(+0.13%)
Nov 27, 2019	139.97	141.14	139.41	140.95	515,899	+0.93(+0.67%)
Nov 26, 2019	139.51	140.24	139.19	140.01	1,702,770	+0.37(+0.26%)
Nov 25, 2019	139.19	140.70	139.06	139.65	1,175,258	+0.99(+0.71%)
Nov 22, 2019	138.42	139.34	137.84	138.66	884,974	+0.57(+0.41%)
Nov 21, 2019	138.68	138.70	137.18	138.08	749,304	-0.89(-0.64%)
Nov 20, 2019	138.40	139.26	137.94	138.97	486,008	+0.60(+0.43%)
Nov 19, 2019	138.76	138.76	137.85	138.37	855,659	-0.13(-0.09%)
Nov 18, 2019	137.96	138.61	137.93	138.50	445,827	+0.63(+0.46%)
Nov 15, 2019	136.81	137.89	136.61	137.87	631,861	+1.13(+0.83%)
Nov 14, 2019	136.14	137.00	136.11	136.74	456,364	+0.75(+0.55%)
Nov 13, 2019	134.63	136.52	134.48	135.99	773,272	+1.62(+1.21%)
Nov 12, 2019	134.51	135.64	134.10	134.37	1,113,670	-0.35(-0.26%)
Nov 11, 2019	133.51	135.00	133.51	134.71	549,630	+1.06(+0.79%)
Nov 08, 2019	133.13	133.67	132.59	133.65	738,956	+0.03(+0.02%)
Nov 07, 2019	134.04	134.48	133.28	133.63	1,327,642	-0.98(-0.73%)
Nov 06, 2019	135.04	136.03	134.22	134.61	595,349	-0.06(-0.04%)
Nov 05, 2019	136.10	136.60	134.10	134.67	902,775	-1.84(-1.35%)
Nov 04, 2019	137.32	137.63	136.01	136.51	577,326	-1.06(-0.77%)

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.