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, 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%)

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.