Indicators

Alexandria Real Estate Equities (NY: ARE )

116.24 -1.06 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	61.13	61.60	60.77	61.45	797,597	+0.33(+0.53%)
Feb 26, 2016	60.81	61.58	60.43	61.12	557,985	+0.19(+0.31%)
Feb 25, 2016	59.54	61.06	59.54	60.94	611,993	+1.71(+2.88%)
Feb 24, 2016	58.78	59.38	58.41	59.23	285,720	+0.00(+0.00%)
Feb 23, 2016	58.94	59.78	57.85	59.23	469,903	+0.00(+0.00%)
Feb 22, 2016	58.79	59.41	58.73	59.23	353,046	+1.03(+1.77%)
Feb 19, 2016	57.69	58.72	57.51	58.20	345,542	+0.16(+0.28%)
Feb 18, 2016	57.79	58.75	57.17	58.03	736,413	+0.33(+0.57%)
Feb 17, 2016	57.52	58.63	57.45	57.71	429,853	+0.26(+0.46%)
Feb 16, 2016	56.15	57.75	55.86	57.44	692,260	+1.67(+2.99%)
Feb 12, 2016	56.42	55.78	55.78	55.78	565,002	+0.16(+0.28%)
Feb 11, 2016	56.09	56.29	55.37	55.62	917,739	-0.93(-1.65%)
Feb 10, 2016	56.26	56.93	55.84	56.55	581,344	+0.58(+1.04%)
Feb 09, 2016	57.34	57.58	55.95	55.97	609,419	-1.95(-3.36%)
Feb 08, 2016	59.12	59.18	57.22	57.92	504,401	-1.51(-2.53%)
Feb 05, 2016	59.44	59.94	59.14	59.42	766,358	-0.28(-0.47%)
Feb 04, 2016	59.04	60.62	58.91	59.70	570,670	+0.55(+0.93%)
Feb 03, 2016	59.45	59.69	58.39	59.15	612,459	-0.05(-0.08%)
Feb 02, 2016	61.25	62.00	59.16	59.20	766,013	-1.47(-2.42%)

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.