Indicators

Alexandria Real Estate Equities (NY: ARE )

123.71 -0.46 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.31	23.70	22.06	23.41	2,960,576	+1.53(+7.00%)
Mar 30, 2009	22.70	22.70	21.66	21.88	2,307,808	-2.28(-9.43%)
Mar 26, 2009	23.80	24.18	22.87	24.16	2,923,547	+0.80(+3.41%)
Mar 25, 2009	23.06	23.64	21.60	23.36	3,464,526	+0.82(+3.65%)
Mar 24, 2009	23.09	24.25	22.43	22.54	3,270,727	-1.45(-6.06%)
Mar 23, 2009	22.27	24.12	22.24	23.99	4,534,153	+2.88(+13.65%)
Mar 20, 2009	24.16	24.16	20.39	21.11	7,896,976	-3.20(-13.16%)
Mar 19, 2009	24.64	50.98	23.73	24.31	11,221,633	-2.56(-9.52%)
Mar 18, 2009	25.72	27.14	24.56	26.87	2,219,972	+0.94(+3.62%)
Mar 17, 2009	24.30	25.99	23.32	25.93	1,788,631	+1.52(+6.22%)
Mar 16, 2009	26.70	26.91	24.34	24.41	2,068,918	-2.01(-7.60%)
Mar 13, 2009	26.69	26.91	25.53	26.42	0	-0.11(-0.41%)
Mar 12, 2009	24.62	26.69	24.06	26.53	2,383,093	+1.88(+7.62%)
Mar 11, 2009	24.20	25.35	23.84	24.65	3,259,273	+0.33(+1.38%)
Mar 10, 2009	21.64	24.44	21.28	24.31	3,297,716	+3.30(+15.70%)
Mar 09, 2009	20.81	21.81	20.43	21.01	1,967,302	-0.10(-0.49%)
Mar 06, 2009	22.01	22.19	20.06	21.12	0	-0.35(-1.62%)
Mar 05, 2009	22.43	22.84	21.15	21.46	2,192,342	-1.63(-7.07%)
Mar 04, 2009	23.41	24.05	22.62	23.10	2,238,618	-0.19(-0.80%)

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.