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 (%)
Apr 29, 2011	53.76	54.52	53.33	54.30	447,961	+0.46(+0.86%)
Apr 28, 2011	53.21	54.14	53.21	53.84	352,739	+0.54(+1.02%)
Apr 27, 2011	52.81	53.30	52.57	53.30	299,921	+0.61(+1.15%)
Apr 26, 2011	52.05	52.77	51.74	52.69	320,594	+0.85(+1.63%)
Apr 25, 2011	51.64	51.99	51.55	51.84	313,306	+0.19(+0.37%)
Apr 21, 2011	51.43	51.72	51.22	51.65	321,003	+0.26(+0.50%)
Apr 20, 2011	51.39	51.57	50.86	51.39	365,606	+0.62(+1.22%)
Apr 19, 2011	50.61	50.89	50.44	50.77	704,314	+0.28(+0.55%)
Apr 18, 2011	50.77	50.89	49.99	50.50	547,964	-0.93(-1.80%)
Apr 15, 2011	51.27	51.72	51.23	51.42	725,048	+0.25(+0.49%)
Apr 14, 2011	49.94	51.28	49.94	51.17	407,199	+0.95(+1.88%)
Apr 13, 2011	50.55	50.61	50.18	50.22	311,444	-0.12(-0.24%)
Apr 12, 2011	49.95	50.52	49.85	50.34	311,520	+0.18(+0.36%)
Apr 11, 2011	50.24	50.71	49.87	50.16	339,331	+0.06(+0.12%)
Apr 08, 2011	50.83	50.94	49.95	50.11	305,371	-0.50(-0.98%)
Apr 07, 2011	51.79	51.94	50.59	50.60	392,428	-1.28(-2.47%)
Apr 06, 2011	52.04	52.04	51.66	51.88	350,137	+0.01(+0.01%)
Apr 05, 2011	51.82	52.17	51.82	51.88	295,208	-0.08(-0.15%)
Apr 04, 2011	51.96	52.22	51.84	51.96	543,251	+0.11(+0.22%)

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.