Indicators

Alexandria Real Estate Equities (NY: ARE )

124.17 +0.11 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	28.11	28.49	27.91	28.49	121,891	+0.49(+1.75%)
May 29, 2003	28.56	28.62	27.30	28.00	187,345	-0.58(-2.02%)
May 28, 2003	28.94	29.10	28.43	28.58	122,513	-0.42(-1.46%)
May 27, 2003	28.88	29.05	28.69	29.01	108,054	+0.08(+0.29%)
May 23, 2003	28.69	28.98	28.66	28.92	184,236	+0.30(+1.06%)
May 22, 2003	28.47	28.65	28.04	28.62	148,788	+0.31(+1.09%)
May 21, 2003	28.11	28.31	27.99	28.31	40,889	+0.26(+0.94%)
May 20, 2003	28.04	28.29	27.98	28.05	94,216	+0.05(+0.18%)
May 19, 2003	28.04	28.15	27.52	28.00	74,782	-0.05(-0.16%)
May 16, 2003	27.98	28.07	27.88	28.04	82,245	-0.10(-0.34%)
May 15, 2003	28.24	28.43	27.85	28.14	327,271	+0.06(+0.23%)
May 14, 2003	28.29	28.29	28.01	28.08	93,750	-0.21(-0.73%)
May 13, 2003	28.11	28.43	27.99	28.28	70,274	+0.15(+0.53%)
May 12, 2003	28.01	28.13	27.94	28.13	433,926	+0.22(+0.78%)
May 09, 2003	27.69	28.04	27.64	27.91	480,102	+0.26(+0.93%)
May 08, 2003	27.79	27.79	27.57	27.66	152,053	-0.13(-0.46%)
May 07, 2003	28.12	28.12	27.64	27.79	108,520	-0.32(-1.12%)
May 06, 2003	27.72	28.25	27.61	28.10	106,499	+0.44(+1.60%)
May 05, 2003	27.52	27.67	27.18	27.66	64,987	+0.26(+0.94%)

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.