Indicators

Alexandria Real Estate Equities (NY: ARE )

115.87 -3.28 (-2.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	49.74	49.88	49.55	49.74	652,023	+0.08(+0.17%)
Mar 27, 2013	49.76	49.76	49.20	49.66	788,626	-0.44(-0.88%)
Mar 26, 2013	49.76	50.18	49.67	50.10	355,811	+0.46(+0.93%)
Mar 25, 2013	49.94	49.96	49.48	49.64	351,487	-0.13(-0.25%)
Mar 22, 2013	49.73	49.98	49.62	49.76	442,547	+0.19(+0.38%)
Mar 21, 2013	49.10	49.73	49.10	49.57	614,936	+0.22(+0.44%)
Mar 20, 2013	49.49	49.52	49.13	49.36	384,414	+0.02(+0.04%)
Mar 19, 2013	49.37	49.51	48.98	49.34	361,291	+0.06(+0.13%)
Mar 18, 2013	49.40	49.69	49.21	49.28	866,344	-0.35(-0.70%)
Mar 15, 2013	49.83	49.84	49.53	49.62	1,021,353	-0.07(-0.14%)
Mar 14, 2013	49.84	50.25	49.65	49.69	532,494	-0.22(-0.43%)
Mar 13, 2013	50.14	50.24	49.87	49.91	395,146	-0.15(-0.29%)
Mar 12, 2013	50.08	50.18	49.76	50.05	450,978	-0.18(-0.36%)
Mar 11, 2013	49.96	50.25	49.70	50.23	443,004	+0.22(+0.44%)
Mar 08, 2013	50.37	50.40	49.89	50.01	441,545	-0.19(-0.39%)
Mar 07, 2013	50.32	50.53	50.02	50.21	425,668	-0.03(-0.06%)
Mar 06, 2013	50.62	50.62	49.88	50.23	375,923	-0.16(-0.32%)
Mar 05, 2013	49.82	50.39	49.82	50.39	337,808	+0.47(+0.93%)
Mar 04, 2013	49.26	50.00	49.12	49.93	584,643	+0.58(+1.18%)

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.