Indicators

Alexandria Real Estate Equities (NY: ARE )

120.73 -2.05 (-1.67%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	28.45	28.80	27.63	28.48	653,299	-0.82(-2.81%)
Nov 26, 2008	27.51	29.45	27.18	29.30	1,669,350	+1.47(+5.29%)
Nov 25, 2008	27.16	28.20	25.68	27.83	2,163,404	+1.17(+4.39%)
Nov 24, 2008	24.31	27.23	24.20	26.66	3,664,986	+2.39(+9.83%)
Nov 21, 2008	26.18	26.74	21.51	24.27	3,165,712	-1.96(-7.45%)
Nov 20, 2008	27.84	30.75	26.05	26.23	2,146,759	-2.30(-8.07%)
Nov 19, 2008	31.98	32.09	27.86	28.53	1,511,661	-3.56(-11.08%)
Nov 18, 2008	32.53	33.98	31.12	32.09	1,797,141	-0.83(-2.52%)
Nov 17, 2008	36.31	37.42	32.67	32.92	1,586,551	-3.61(-9.89%)
Nov 14, 2008	40.44	40.50	36.19	36.53	0	-4.31(-10.55%)
Nov 13, 2008	39.76	40.95	35.36	40.84	2,018,730	+2.33(+6.05%)
Nov 12, 2008	38.87	40.28	37.14	38.51	1,522,362	-1.00(-2.52%)
Nov 11, 2008	41.44	41.43	37.14	39.51	997,586	+0.57(+1.45%)
Nov 10, 2008	43.42	43.42	38.59	38.95	844,970	-3.97(-9.26%)
Nov 07, 2008	41.07	43.06	40.48	42.92	0	+1.87(+4.56%)
Nov 06, 2008	42.37	43.44	40.92	41.05	862,624	-1.47(-3.45%)
Nov 05, 2008	45.54	45.64	41.87	42.52	1,161,719	-3.90(-8.41%)
Nov 04, 2008	45.02	46.58	44.08	46.42	937,604	+2.39(+5.42%)

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.