Indicators

Alexandria Real Estate Equities (NY: ARE )

118.60 -4.18 (-3.40%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	53.73	54.62	53.37	54.52	693,904	-0.03(-0.06%)
Jul 28, 2011	54.48	54.84	53.12	54.56	957,628	-0.05(-0.10%)
Jul 27, 2011	55.65	55.65	54.50	54.61	694,262	-1.31(-2.34%)
Jul 26, 2011	56.11	56.21	55.63	55.92	234,235	-0.05(-0.08%)
Jul 25, 2011	55.81	56.36	55.65	55.97	612,313	-0.51(-0.89%)
Jul 22, 2011	56.70	56.70	56.38	56.47	502,187	+0.29(+0.51%)
Jul 21, 2011	55.93	56.61	55.87	56.19	713,162	+0.47(+0.84%)
Jul 20, 2011	55.10	56.05	54.84	55.72	581,470	+0.65(+1.17%)
Jul 19, 2011	54.34	55.08	54.32	55.08	427,699	+1.15(+2.13%)
Jul 18, 2011	53.98	54.09	53.27	53.92	517,247	-0.32(-0.59%)
Jul 15, 2011	53.37	54.25	53.07	54.24	391,559	+1.04(+1.95%)
Jul 14, 2011	53.70	53.98	52.89	53.21	664,278	-0.27(-0.51%)
Jul 13, 2011	54.43	54.57	53.47	53.48	496,663	-0.87(-1.60%)
Jul 12, 2011	53.26	54.87	53.26	54.35	875,898	+0.84(+1.58%)
Jul 11, 2011	53.71	53.98	53.31	53.51	322,237	-0.82(-1.52%)
Jul 08, 2011	53.83	54.39	53.65	54.33	297,757	-0.18(-0.33%)
Jul 07, 2011	54.42	54.74	53.99	54.51	458,217	+0.64(+1.18%)
Jul 06, 2011	53.38	54.23	53.25	53.87	681,760	+0.37(+0.70%)
Jul 05, 2011	52.51	53.52	52.22	53.50	617,597	+0.96(+1.84%)

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.