Indicators

Alexandria Real Estate Equities (NY: ARE )

123.49 -0.22 (-0.18%)

Official Closing Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	46.73	47.20	46.14	46.54	1,334,077	-0.10(-0.21%)
Jun 27, 2013	45.87	47.14	45.80	46.63	913,708	+1.41(+3.12%)
Jun 26, 2013	44.79	45.43	44.57	45.23	855,894	+0.97(+2.19%)
Jun 25, 2013	44.20	44.47	43.80	44.26	932,705	+0.34(+0.78%)
Jun 24, 2013	43.44	44.91	42.89	43.91	962,323	-0.16(-0.37%)
Jun 21, 2013	44.54	45.12	43.87	44.07	1,140,857	-0.27(-0.62%)
Jun 20, 2013	45.42	45.52	44.20	44.35	807,507	-1.49(-3.24%)
Jun 19, 2013	47.78	47.78	45.56	45.83	573,355	-1.89(-3.95%)
Jun 18, 2013	47.18	47.83	47.05	47.72	656,622	+0.46(+0.98%)
Jun 17, 2013	47.72	47.98	47.01	47.25	768,560	-0.22(-0.47%)
Jun 14, 2013	47.06	47.98	46.95	47.48	732,229	+0.36(+0.76%)
Jun 13, 2013	45.57	47.26	45.57	47.12	789,775	+1.42(+3.11%)
Jun 12, 2013	46.79	46.79	45.57	45.70	544,408	-0.77(-1.66%)
Jun 11, 2013	46.54	47.17	46.43	46.47	568,799	-0.80(-1.69%)
Jun 10, 2013	47.51	47.81	47.01	47.27	731,595	+0.13(+0.28%)
Jun 07, 2013	47.79	48.01	46.44	47.14	600,878	-0.55(-1.15%)
Jun 06, 2013	47.08	47.69	46.57	47.68	895,029	+0.53(+1.11%)
Jun 05, 2013	47.56	47.74	46.93	47.16	906,622	-0.42(-0.88%)
Jun 04, 2013	48.26	48.43	47.58	47.58	1,087,776	-0.57(-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.