Indicators

Alexandria Real Estate Equities (NY: ARE )

118.10 -1.61 (-1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	89.52	90.51	88.25	88.80	878,704	-1.07(-1.19%)
Jan 30, 2017	89.93	90.19	88.78	89.88	521,851	-0.50(-0.56%)
Jan 27, 2017	91.00	91.34	89.73	90.38	539,981	-0.41(-0.45%)
Jan 26, 2017	90.96	91.78	90.53	90.79	366,189	-0.08(-0.09%)
Jan 25, 2017	91.54	91.62	90.61	90.87	332,592	-0.58(-0.63%)
Jan 24, 2017	90.97	91.86	90.97	91.45	643,536	+0.55(+0.61%)
Jan 23, 2017	88.91	91.44	88.91	90.89	619,273	+1.83(+2.05%)
Jan 20, 2017	88.13	89.46	88.07	89.07	552,437	+0.99(+1.13%)
Jan 19, 2017	88.87	89.04	87.21	88.07	435,247	-0.89(-1.00%)
Jan 18, 2017	88.55	89.42	87.92	88.96	287,591	+0.40(+0.45%)
Jan 17, 2017	87.75	88.71	87.34	88.56	454,226	+0.78(+0.89%)
Jan 13, 2017		87.79	87.79	87.79	0	+0.19(+0.22%)
Jan 12, 2017	87.93	89.20	86.31	87.59	474,289	-0.24(-0.27%)
Jan 11, 2017	89.16	89.49	87.75	87.83	610,552	-0.99(-1.12%)
Jan 10, 2017	88.85	89.28	88.17	88.83	431,210	-0.16(-0.18%)
Jan 09, 2017	90.28	90.45	88.87	88.99	551,063	-0.93(-1.03%)
Jan 06, 2017	90.25	90.72	89.86	89.92	589,437	-0.61(-0.67%)
Jan 05, 2017	90.23	90.94	88.92	90.53	492,744	-0.33(-0.36%)
Jan 04, 2017	88.80	91.05	88.80	90.85	643,815	+2.24(+2.53%)

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.