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 (%)
Dec 31, 2007	64.54	65.53	64.22	65.39	496,115	+0.61(+0.94%)
Dec 28, 2007	66.33	66.50	64.52	64.78	313,279	-1.41(-2.13%)
Dec 27, 2007	67.42	67.61	65.83	66.19	479,399	-1.36(-2.01%)
Dec 26, 2007	67.70	68.03	67.05	67.55	520,836	-0.75(-1.10%)
Dec 24, 2007	66.17	68.56	66.17	68.30	189,055	+2.39(+3.62%)
Dec 21, 2007	66.20	66.35	64.91	65.91	1,081,683	+0.91(+1.41%)
Dec 20, 2007	65.70	66.22	64.55	65.00	550,764	-0.34(-0.52%)
Dec 19, 2007	64.61	65.82	64.54	65.34	735,450	+0.47(+0.72%)
Dec 18, 2007	64.06	65.14	62.92	64.87	932,864	+1.27(+2.00%)
Dec 17, 2007	64.67	65.03	63.60	63.60	849,553	-1.53(-2.35%)
Dec 14, 2007	66.20	67.63	65.13	65.13	800,688	-1.43(-2.15%)
Dec 13, 2007	66.02	67.05	65.28	66.56	541,514	+0.11(+0.16%)
Dec 12, 2007	67.69	68.13	65.50	66.45	859,482	+1.03(+1.57%)
Dec 11, 2007	68.51	68.94	65.42	65.42	562,968	-2.89(-4.23%)
Dec 10, 2007	67.09	68.39	66.44	68.31	315,766	+1.45(+2.16%)
Dec 07, 2007	67.55	67.69	66.43	66.86	1,843,138	-0.26(-0.39%)
Dec 06, 2007	65.05	67.86	64.78	67.12	750,937	+1.97(+3.03%)
Dec 05, 2007	63.29	65.29	63.28	65.15	510,575	+2.53(+4.04%)
Dec 04, 2007	63.30	63.68	62.62	62.62	708,337	-1.18(-1.85%)

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.