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 (%)
Jun 28, 2019	120.98	122.56	120.77	121.73	1,503,721	+0.89(+0.73%)
Jun 27, 2019	119.57	121.13	119.57	120.84	1,430,727	+1.86(+1.56%)
Jun 26, 2019	122.00	122.21	117.73	118.99	1,970,339	-2.79(-2.29%)
Jun 25, 2019	124.99	125.39	121.54	121.78	1,493,511	-2.95(-2.37%)
Jun 24, 2019	125.05	125.28	123.93	124.73	1,459,553	+0.29(+0.23%)
Jun 21, 2019	125.01	125.38	124.15	124.44	7,952,775	-3.98(-3.10%)
Jun 20, 2019	128.68	129.01	127.95	128.43	1,232,171	+0.32(+0.25%)
Jun 19, 2019	127.71	128.54	126.55	128.10	1,142,672	+0.69(+0.54%)
Jun 18, 2019	128.54	129.27	126.38	127.41	1,315,325	-0.36(-0.28%)
Jun 17, 2019	129.65	130.04	127.52	127.77	1,740,080	-1.83(-1.41%)
Jun 14, 2019	130.77	131.49	129.34	129.60	752,409	-1.25(-0.96%)
Jun 13, 2019	130.22	130.89	130.09	130.85	412,184	+0.65(+0.50%)
Jun 12, 2019	129.44	130.77	129.23	130.20	425,470	+0.83(+0.64%)
Jun 11, 2019	129.31	129.37	127.87	129.37	636,331	+0.61(+0.47%)
Jun 10, 2019	129.24	129.29	127.99	128.76	398,695	-0.33(-0.25%)
Jun 07, 2019	129.59	130.42	129.03	129.09	470,007	+0.03(+0.03%)
Jun 06, 2019	129.31	129.54	128.21	129.05	533,397	+0.02(+0.01%)
Jun 05, 2019	126.57	129.07	126.40	129.03	785,925	+3.01(+2.39%)
Jun 04, 2019	126.60	126.60	124.18	126.03	945,632	-0.12(-0.10%)

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.