Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.90 +1.22 (+0.96%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 59.27 60.68 58.95 59.64 1,008,401 +0.49(+0.83%)
Mar 28, 2008 59.26 59.88 58.92 59.15 484,090 -0.53(-0.88%)
Mar 27, 2008 60.24 61.16 59.59 59.68 687,348 -0.78(-1.30%)
Mar 26, 2008 60.88 61.59 60.13 60.46 916,622 -0.68(-1.12%)
Mar 25, 2008 60.52 61.25 59.46 61.14 912,163 +0.76(+1.26%)
Mar 24, 2008 58.27 61.07 58.27 60.38 1,710,647 +2.12(+3.63%)
Mar 21, 2008 55.89 58.35 55.71 58.27 3,504,247 +0.00(+0.00%)
Mar 20, 2008 55.89 58.35 55.71 58.27 3,504,247 +1.83(+3.24%)
Mar 19, 2008 59.71 59.76 55.96 56.44 3,997,200 -4.16(-6.87%)
Mar 18, 2008 58.56 60.60 58.55 60.60 820,900 +2.93(+5.07%)
Mar 17, 2008 56.83 58.33 56.57 57.68 515,285 +0.23(+0.39%)
Mar 14, 2008 58.41 58.66 56.04 57.45 754,512 -1.14(-1.95%)
Mar 13, 2008 56.71 58.88 55.30 58.60 871,884 +0.98(+1.71%)
Mar 12, 2008 58.63 59.17 57.52 57.61 795,242 -1.13(-1.92%)
Mar 11, 2008 57.33 58.74 56.17 58.74 1,043,208 +3.06(+5.49%)
Mar 10, 2008 57.24 57.37 55.59 55.68 606,657 -1.33(-2.32%)
Mar 07, 2008 55.96 57.77 55.59 57.01 741,773 +0.82(+1.45%)
Mar 06, 2008 58.21 58.47 56.05 56.19 618,940 -2.52(-4.29%)
Mar 05, 2008 58.88 59.17 57.73 58.71 662,783 -0.16(-0.27%)
Mar 04, 2008 58.73 59.56 57.89 58.87 591,576 -0.12(-0.21%)
Mar 03, 2008 58.48 59.96 58.02 58.99 1,216,000 -0.05(-0.09%)
Feb 29, 2008 59.69 60.18 58.53 59.05 705,227 -1.43(-2.37%)
Feb 28, 2008 60.99 61.63 60.21 60.48 387,828 -1.20(-1.94%)
Feb 27, 2008 61.45 62.39 60.88 61.68 468,130 -0.14(-0.23%)
Feb 26, 2008 61.36 62.51 61.14 61.82 634,408 -0.45(-0.72%)
Feb 25, 2008 60.47 62.27 59.50 62.27 554,667 +1.76(+2.91%)
Feb 22, 2008 59.17 60.70 58.43 60.51 560,422 +1.01(+1.70%)
Feb 21, 2008 61.45 62.19 59.27 59.50 534,051 -1.83(-2.98%)
Feb 20, 2008 60.28 61.32 59.71 61.32 432,636 +0.59(+0.96%)
Feb 19, 2008 61.61 61.96 59.99 60.74 560,691 -0.30(-0.48%)
Feb 18, 2008 60.18 61.24 59.37 61.03 0 +0.00(+0.00%)
Feb 15, 2008 60.18 61.24 59.37 61.03 440,922 +0.50(+0.82%)
Feb 14, 2008 61.99 62.45 60.36 60.54 401,588 -1.69(-2.71%)
Feb 13, 2008 62.41 62.92 60.93 62.22 538,636 +0.45(+0.73%)
Feb 12, 2008 61.10 62.54 60.18 61.77 614,120 +0.67(+1.09%)
Feb 11, 2008 61.63 61.79 59.84 61.10 491,461 -0.18(-0.29%)
Feb 08, 2008 62.94 63.39 60.65 61.28 499,225 -2.19(-3.46%)
Feb 07, 2008 61.43 63.73 60.98 63.48 577,117 +1.98(+3.22%)
Feb 06, 2008 63.17 63.55 61.30 61.50 506,114 -1.54(-2.45%)
Feb 05, 2008 63.77 64.42 62.89 63.04 619,872 -1.60(-2.47%)
Feb 04, 2008 63.93 65.16 63.00 64.63 376,556 -0.03(-0.04%)
Feb 01, 2008 63.35 65.03 62.56 64.66 741,608 +1.58(+2.50%)
Jan 31, 2008 61.70 64.01 61.57 63.08 1,235,855 +0.75(+1.20%)
Jan 30, 2008 64.54 66.47 62.19 62.34 643,660 -2.87(-4.40%)
Jan 29, 2008 66.60 67.04 64.27 65.21 625,696 -0.42(-0.65%)
Jan 28, 2008 63.39 65.68 62.67 65.63 596,862 +1.92(+3.02%)
Jan 25, 2008 64.16 66.45 62.88 63.71 797,579 +0.24(+0.37%)
Jan 24, 2008 63.99 65.37 62.46 63.47 1,007,277 -1.14(-1.76%)
Jan 23, 2008 59.69 64.63 59.69 64.61 1,530,170 +3.85(+6.33%)
Jan 22, 2008 59.74 61.88 58.07 60.76 1,291,207 +1.41(+2.37%)
Jan 21, 2008 60.52 61.68 58.18 59.35 0 +0.00(+0.00%)
Jan 18, 2008 60.52 61.68 58.18 59.35 1,035,204 -1.75(-2.86%)
Jan 17, 2008 62.39 62.56 61.05 61.10 1,013,934 -1.10(-1.77%)
Jan 16, 2008 60.60 63.16 60.02 62.20 1,109,675 +1.60(+2.64%)
Jan 15, 2008 62.20 62.22 60.48 60.60 760,731 -2.41(-3.82%)
Jan 14, 2008 63.22 63.96 61.68 63.01 540,736 +0.16(+0.26%)
Jan 11, 2008 62.58 64.03 61.37 62.85 1,301,706 +0.26(+0.42%)
Jan 10, 2008 60.07 63.68 59.19 62.58 1,088,661 +1.79(+2.94%)
Jan 09, 2008 59.51 61.14 57.88 60.79 963,780 +1.29(+2.16%)
Jan 08, 2008 61.43 63.39 59.50 59.51 938,438 -2.06(-3.34%)
Jan 07, 2008 61.98 62.56 60.40 61.57 962,847 -0.19(-0.30%)
Jan 04, 2008 63.17 63.41 61.69 61.75 1,012,132 -2.06(-3.24%)
Jan 03, 2008 66.32 66.77 63.73 63.82 587,378 -2.44(-3.69%)
Jan 02, 2008 65.57 66.56 64.53 66.26 665,582 +0.87(+1.33%)
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.