Indicators

Alexandria Real Estate Equities (NY: ARE )

116.24 -1.06 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	114.92	117.22	114.15	115.61	1,352,090	+0.80(+0.70%)
Feb 27, 2019	115.02	115.84	113.89	114.81	775,365	-0.99(-0.86%)
Feb 26, 2019	115.98	116.13	115.26	115.81	713,508	+0.08(+0.07%)
Feb 25, 2019	116.53	116.58	115.62	115.72	539,063	-0.60(-0.51%)
Feb 22, 2019	115.53	116.90	115.09	116.32	685,498	+1.05(+0.91%)
Feb 21, 2019	114.34	115.41	113.47	115.27	660,480	+0.44(+0.38%)
Feb 20, 2019	115.21	115.27	113.75	114.83	635,472	-0.61(-0.53%)
Feb 19, 2019	114.98	115.87	114.21	115.44	571,759	+0.71(+0.62%)
Feb 15, 2019	114.42	114.85	113.98	114.73	738,979	+0.83(+0.73%)
Feb 14, 2019	114.36	114.76	113.08	113.91	619,541	-0.53(-0.46%)
Feb 13, 2019	112.26	114.60	112.05	114.44	674,608	+1.66(+1.47%)
Feb 12, 2019	113.76	114.08	112.53	112.78	922,929	-0.97(-0.85%)
Feb 11, 2019	112.52	113.80	112.00	113.75	858,301	+1.13(+1.01%)
Feb 08, 2019	112.48	113.15	111.84	112.62	659,522	-0.30(-0.26%)
Feb 07, 2019	109.66	113.14	109.50	112.91	1,145,149	+3.16(+2.88%)
Feb 06, 2019	110.20	110.29	109.11	109.76	896,402	-0.63(-0.57%)
Feb 05, 2019	112.08	112.13	109.75	110.39	1,040,541	-1.01(-0.91%)
Feb 04, 2019	110.92	111.40	110.06	111.40	987,526	+0.25(+0.23%)

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.