Indicators

Alexandria Real Estate Equities (NY: ARE )

120.72 -0.87 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.27	48.03	47.08	48.03	485,106	+0.67(+1.41%)
Dec 28, 2012	47.28	47.56	47.17	47.37	694,843	-0.17(-0.35%)
Dec 27, 2012	47.90	48.13	47.12	47.53	997,998	-0.13(-0.26%)
Dec 26, 2012	48.03	48.16	47.62	47.66	719,447	-0.28(-0.59%)
Dec 24, 2012	48.10	48.28	47.66	47.94	350,838	+0.01(+0.01%)
Dec 21, 2012	48.25	48.68	47.88	47.93	1,408,751	-0.63(-1.29%)
Dec 20, 2012	48.02	48.67	48.02	48.56	661,856	+0.61(+1.26%)
Dec 19, 2012	48.25	48.25	47.43	47.95	627,526	-0.22(-0.46%)
Dec 18, 2012	48.03	48.53	47.94	48.17	1,142,759	+0.09(+0.19%)
Dec 17, 2012	47.94	48.13	47.81	48.08	646,003	+0.35(+0.74%)
Dec 14, 2012	47.93	48.19	47.67	47.73	1,010,753	-0.33(-0.69%)
Dec 13, 2012	48.34	48.37	47.75	48.06	301,229	-0.28(-0.57%)
Dec 12, 2012	48.44	48.64	48.05	48.34	338,307	-0.06(-0.13%)
Dec 11, 2012	48.64	48.67	48.30	48.40	387,221	-0.08(-0.17%)
Dec 10, 2012	48.44	49.00	48.30	48.48	434,455	+0.14(+0.30%)
Dec 07, 2012	48.16	48.35	47.95	48.34	585,622	+0.26(+0.54%)
Dec 06, 2012	47.55	48.17	47.55	48.08	640,532	+0.70(+1.48%)
Dec 05, 2012	47.24	47.56	46.90	47.37	1,101,292	+0.19(+0.39%)

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.