Skip to main content

Alexandria Real Estate Equities (NY: ARE )

123.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 70.67 71.43 70.33 71.19 530,980 +0.65(+0.92%)
Feb 26, 2015 71.01 71.35 70.14 70.55 576,419 -0.82(-1.14%)
Feb 25, 2015 71.07 72.25 71.04 71.36 731,026 +0.33(+0.46%)
Feb 24, 2015 72.01 72.29 70.58 71.04 761,860 -1.26(-1.75%)
Feb 23, 2015 71.43 72.35 71.40 72.30 480,780 +0.97(+1.36%)
Feb 20, 2015 70.41 71.53 70.33 71.33 471,826 +0.99(+1.40%)
Feb 19, 2015 71.33 71.41 70.08 70.34 430,660 -1.13(-1.58%)
Feb 18, 2015 70.33 71.48 69.78 71.47 528,159 +1.20(+1.71%)
Feb 17, 2015 70.44 70.98 69.97 70.27 396,982 -0.18(-0.25%)
Feb 13, 2015 71.31 70.44 70.44 70.44 371,685 -0.96(-1.34%)
Feb 12, 2015 70.41 71.53 70.14 71.40 363,587 +1.01(+1.43%)
Feb 11, 2015 70.44 70.82 69.96 70.39 584,590 +0.04(+0.06%)
Feb 10, 2015 70.08 70.52 69.39 70.35 546,562 +0.31(+0.45%)
Feb 09, 2015 69.95 70.50 69.63 70.04 864,097 +0.06(+0.08%)
Feb 06, 2015 71.70 71.70 69.49 69.98 1,029,936 -1.94(-2.70%)
Feb 05, 2015 71.61 72.03 71.51 71.92 651,065 +0.52(+0.73%)
Feb 04, 2015 71.79 72.10 70.88 71.40 472,810 -0.62(-0.86%)
Feb 03, 2015 72.13 72.97 70.92 72.02 490,213 +0.05(+0.07%)
Feb 02, 2015 72.42 72.65 70.73 71.97 698,431 -0.42(-0.58%)
Jan 30, 2015 73.62 73.62 72.35 72.39 550,588 -1.34(-1.81%)
Jan 29, 2015 73.65 73.72 72.91 73.72 302,948 +0.27(+0.37%)
Jan 28, 2015 74.04 74.64 73.24 73.45 470,783 -0.25(-0.34%)
Jan 27, 2015 74.19 74.53 73.52 73.70 385,477 -0.59(-0.80%)
Jan 26, 2015 73.00 74.31 72.81 74.30 475,415 +1.25(+1.72%)
Jan 23, 2015 73.00 73.52 72.70 73.04 442,661 +0.18(+0.24%)
Jan 22, 2015 71.75 72.87 71.30 72.86 491,007 +1.63(+2.29%)
Jan 21, 2015 70.91 71.24 70.55 71.23 273,997 +0.32(+0.45%)
Jan 20, 2015 71.77 72.23 70.64 70.91 504,474 -0.87(-1.21%)
Jan 16, 2015 70.73 71.87 70.50 71.78 402,093 +1.08(+1.52%)
Jan 15, 2015 70.81 70.89 70.21 70.70 439,771 +0.30(+0.43%)
Jan 14, 2015 69.70 70.47 69.31 70.40 327,437 +0.42(+0.59%)
Jan 13, 2015 69.59 70.55 69.52 69.98 619,601 +0.23(+0.33%)
Jan 12, 2015 69.61 70.21 69.29 69.75 387,400 +0.45(+0.65%)
Jan 09, 2015 68.93 69.80 66.62 69.30 548,654 -0.20(-0.29%)
Jan 08, 2015 68.71 69.66 68.61 69.50 968,325 +0.79(+1.15%)
Jan 07, 2015 67.96 68.71 67.32 68.71 732,055 +0.92(+1.36%)
Jan 06, 2015 67.29 67.96 66.99 67.79 1,790,684 +0.34(+0.51%)
Jan 05, 2015 66.29 67.67 66.18 67.45 484,662 +0.80(+1.20%)
Jan 02, 2015 66.15 66.72 65.72 66.65 373,995 +0.78(+1.18%)
Dec 31, 2014 66.68 65.87 65.87 65.87 545,201 -0.72(-1.08%)
Dec 30, 2014 66.41 66.95 66.35 66.59 263,131 -0.05(-0.08%)
Dec 29, 2014 66.13 66.90 66.04 66.64 366,461 +0.55(+0.83%)
Dec 26, 2014 65.94 66.35 65.93 66.09 165,190 +0.40(+0.62%)
Dec 24, 2014 65.87 65.69 65.69 65.69 284,306 -0.17(-0.26%)
Dec 23, 2014 66.40 66.52 65.76 65.86 423,435 -0.32(-0.49%)
Dec 22, 2014 65.41 66.24 65.25 66.18 499,739 +1.07(+1.64%)
Dec 19, 2014 65.34 65.80 64.97 65.11 1,333,418 -0.30(-0.46%)
Dec 18, 2014 65.61 65.72 65.15 65.42 496,590 +0.32(+0.50%)
Dec 17, 2014 64.39 65.20 63.89 65.09 594,820 +0.85(+1.32%)
Dec 16, 2014 63.88 64.61 63.41 64.25 585,471 +0.38(+0.59%)
Dec 15, 2014 64.85 64.97 63.66 63.87 569,034 -0.87(-1.34%)
Dec 12, 2014 65.31 65.90 64.68 64.74 378,443 -0.89(-1.36%)
Dec 11, 2014 65.95 65.99 65.56 65.63 291,499 +0.13(+0.20%)
Dec 10, 2014 66.43 66.60 65.31 65.50 610,014 -0.90(-1.35%)
Dec 09, 2014 65.97 67.35 65.59 66.40 856,293 +0.36(+0.55%)
Dec 08, 2014 64.67 66.05 64.67 66.03 752,287 +1.16(+1.78%)
Dec 05, 2014 64.65 65.07 64.09 64.88 640,559 +0.01(+0.01%)
Dec 04, 2014 63.94 65.00 63.35 64.87 845,350 +1.27(+2.00%)
Dec 03, 2014 63.61 63.98 63.47 63.60 392,224 -0.13(-0.21%)
Dec 02, 2014 62.97 63.91 62.69 63.73 376,999 +0.51(+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.