Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.91 +1.23 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 26.66 26.90 26.66 26.72 124,223 +0.01(+0.02%)
Feb 27, 2003 26.63 26.79 26.56 26.72 78,358 +0.13(+0.48%)
Feb 26, 2003 26.56 26.69 26.27 26.59 132,929 +0.06(+0.22%)
Feb 25, 2003 26.44 26.63 26.31 26.53 219,995 +0.01(+0.02%)
Feb 24, 2003 26.85 26.85 26.29 26.53 163,558 -0.25(-0.94%)
Feb 21, 2003 26.59 27.10 26.37 26.78 76,182 +0.35(+1.31%)
Feb 20, 2003 25.99 26.43 25.96 26.43 100,591 +0.51(+1.99%)
Feb 19, 2003 26.11 26.13 25.86 25.91 56,436 -0.11(-0.42%)
Feb 18, 2003 25.63 26.18 25.63 26.02 86,754 +0.30(+1.15%)
Feb 14, 2003 25.73 26.12 25.65 25.73 225,592 +0.00(+0.00%)
Feb 13, 2003 25.66 25.79 25.61 25.73 115,361 +0.03(+0.13%)
Feb 12, 2003 26.00 26.08 25.66 25.70 156,250 -0.30(-1.16%)
Feb 11, 2003 26.44 26.44 25.78 26.00 157,339 -0.34(-1.29%)
Feb 10, 2003 26.09 26.56 26.02 26.34 185,479 +0.16(+0.61%)
Feb 07, 2003 26.31 26.36 26.18 26.18 71,206 -0.12(-0.44%)
Feb 06, 2003 26.24 26.39 26.23 26.29 85,510 +0.06(+0.25%)
Feb 05, 2003 26.22 26.31 26.08 26.23 192,009 +0.01(+0.05%)
Feb 04, 2003 26.15 26.35 26.09 26.22 93,595 -0.05(-0.17%)
Feb 03, 2003 26.63 26.63 26.25 26.26 72,761 -0.33(-1.26%)
Jan 31, 2003 26.16 26.60 26.16 26.60 145,989 +0.42(+1.60%)
Jan 30, 2003 26.28 26.47 26.18 26.18 87,687 -0.10(-0.37%)
Jan 29, 2003 26.02 26.36 25.96 26.27 73,383 +0.23(+0.86%)
Jan 28, 2003 26.07 26.21 25.89 26.05 48,663 -0.01(-0.05%)
Jan 27, 2003 26.40 26.40 26.04 26.06 176,928 -0.41(-1.53%)
Jan 24, 2003 26.44 26.51 26.29 26.47 70,584 +0.03(+0.12%)
Jan 23, 2003 26.47 26.63 26.38 26.44 58,302 -0.02(-0.07%)
Jan 22, 2003 26.24 26.47 26.20 26.45 61,256 +0.24(+0.93%)
Jan 21, 2003 26.31 26.41 26.08 26.21 75,871 +0.23(+0.87%)
Jan 17, 2003 26.37 26.37 25.95 25.99 49,129 -0.27(-1.03%)
Jan 16, 2003 26.34 26.42 26.10 26.26 209,733 -0.12(-0.44%)
Jan 15, 2003 26.63 26.63 26.27 26.37 72,761 -0.13(-0.49%)
Jan 14, 2003 26.63 26.81 26.38 26.50 84,733 +0.01(+0.02%)
Jan 13, 2003 26.53 26.69 26.37 26.49 89,863 +0.06(+0.22%)
Jan 10, 2003 26.60 26.60 26.37 26.44 235,386 -0.25(-0.94%)
Jan 09, 2003 26.56 26.76 26.44 26.69 86,287 +0.12(+0.46%)
Jan 08, 2003 27.08 27.11 26.56 26.56 158,272 -0.45(-1.67%)
Jan 07, 2003 27.40 27.40 26.89 27.01 75,093 -0.34(-1.25%)
Jan 06, 2003 27.46 27.53 27.36 27.36 48,818 -0.05(-0.16%)
Jan 03, 2003 27.30 27.47 27.03 27.40 58,458 +0.26(+0.95%)
Jan 02, 2003 27.46 27.46 27.14 27.14 83,178 -0.26(-0.94%)
Dec 31, 2002 27.34 27.52 27.21 27.40 181,126 -0.13(-0.47%)
Dec 30, 2002 27.34 27.58 27.23 27.53 287,004 +0.23(+0.82%)
Dec 27, 2002 27.08 27.45 26.96 27.30 71,362 +0.16(+0.59%)
Dec 26, 2002 27.03 27.34 26.95 27.14 136,972 +0.12(+0.43%)
Dec 24, 2002 27.30 27.30 27.00 27.03 172,109 -0.41(-1.48%)
Dec 23, 2002 27.01 27.46 27.01 27.43 216,730 +0.47(+1.74%)
Dec 20, 2002 26.63 26.99 26.47 26.96 188,122 +0.33(+1.26%)
Dec 19, 2002 26.31 26.66 26.18 26.63 155,628 +0.39(+1.47%)
Dec 18, 2002 26.37 26.45 26.19 26.24 118,159 -0.26(-0.97%)
Dec 17, 2002 27.08 27.08 26.37 26.50 133,240 -0.58(-2.14%)
Dec 16, 2002 26.89 27.18 26.87 27.08 135,572 +0.19(+0.69%)
Dec 13, 2002 27.05 27.12 26.89 26.89 83,644 -0.14(-0.50%)
Dec 12, 2002 27.00 27.14 26.95 27.03 70,274 +0.03(+0.12%)
Dec 11, 2002 26.69 27.07 26.67 27.00 109,142 +0.25(+0.94%)
Dec 10, 2002 26.56 26.82 26.50 26.74 128,110 +0.07(+0.27%)
Dec 09, 2002 26.40 26.71 26.39 26.67 46,953 +0.29(+1.10%)
Dec 06, 2002 26.40 26.55 26.26 26.38 38,401 +0.03(+0.12%)
Dec 05, 2002 26.29 26.45 26.20 26.35 61,722 +0.06(+0.22%)
Dec 04, 2002 26.40 26.40 26.06 26.29 59,390 -0.17(-0.66%)
Dec 03, 2002 26.37 26.72 26.34 26.47 73,538 +0.10(+0.37%)
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.