Indicators

Alexandria Real Estate Equities (NY: ARE )

121.59 +1.05 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.73	42.89	24.94	25.70	0	-0.55(-2.11%)
Feb 26, 2009	28.44	28.76	26.00	26.26	2,152,477	-1.89(-6.72%)
Feb 25, 2009	28.30	29.21	26.89	28.15	2,688,989	-0.44(-1.53%)
Feb 24, 2009	26.46	28.75	26.08	28.58	2,327,029	+2.39(+9.11%)
Feb 23, 2009	29.23	29.41	26.05	26.20	2,288,795	-2.78(-9.59%)
Feb 20, 2009	27.04	29.48	26.30	28.98	2,107,200	+1.61(+5.88%)
Feb 19, 2009	30.08	30.25	27.17	27.37	2,201,386	-2.18(-7.38%)
Feb 18, 2009	30.12	30.67	28.52	29.55	1,315,162	+0.01(+0.02%)
Feb 17, 2009	31.18	31.18	29.21	29.54	2,590,631	-2.78(-8.62%)
Feb 13, 2009	33.43	33.99	32.22	32.33	1,404,857	-1.33(-3.94%)
Feb 12, 2009	34.30	34.32	31.52	33.65	2,346,512	-1.42(-4.04%)
Feb 11, 2009	35.23	35.46	33.88	35.07	1,884,111	+0.26(+0.74%)
Feb 10, 2009	38.10	38.37	34.34	34.81	2,046,787	-3.91(-10.10%)
Feb 09, 2009	37.49	38.82	35.91	38.72	1,774,356	+0.94(+2.49%)
Feb 06, 2009	36.59	38.01	36.13	37.78	2,376,942	+1.29(+3.52%)
Feb 05, 2009	36.40	37.40	34.91	36.49	1,613,732	-0.41(-1.10%)
Feb 04, 2009	38.52	38.74	36.68	36.90	1,364,594	-0.87(-2.30%)
Feb 03, 2009	38.82	38.89	37.09	37.77	1,142,055	-0.71(-1.86%)

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.