Indicators

Alexandria Real Estate Equities (NY: ARE )

122.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	87.77	89.20	87.62	88.67	1,069,811	+1.00(+1.14%)
Jul 28, 2016	85.82	87.95	85.82	87.67	674,932	+1.76(+2.05%)
Jul 27, 2016	86.00	86.86	85.56	85.91	1,143,516	-0.36(-0.42%)
Jul 26, 2016	86.53	86.85	86.11	86.27	966,194	-0.02(-0.03%)
Jul 25, 2016	86.06	86.41	85.66	86.30	877,077	+0.38(+0.44%)
Jul 22, 2016	84.42	86.08	84.29	85.92	916,960	+1.28(+1.51%)
Jul 21, 2016	83.35	84.72	83.35	84.64	661,575	+0.69(+0.83%)
Jul 20, 2016	83.11	84.01	82.73	83.94	765,751	+1.10(+1.32%)
Jul 19, 2016	82.54	83.00	81.05	82.85	568,205	+0.31(+0.37%)
Jul 18, 2016	81.92	82.63	81.40	82.54	647,326	+0.68(+0.83%)
Jul 15, 2016	81.62	82.02	80.00	81.86	490,054	-0.07(-0.09%)
Jul 14, 2016	81.99	82.75	81.58	81.93	493,367	-0.52(-0.63%)
Jul 13, 2016	81.77	82.47	80.12	82.45	861,879	+1.05(+1.29%)
Jul 12, 2016	81.96	82.05	81.01	81.40	941,192	-0.51(-0.62%)
Jul 11, 2016	81.43	82.03	80.68	81.91	591,187	+0.74(+0.91%)
Jul 08, 2016	80.40	81.16	79.96	81.16	1,184,639	+1.20(+1.50%)
Jul 07, 2016	79.99	80.54	79.38	79.96	4,545,374	-3.21(-3.85%)
Jul 06, 2016	82.57	83.22	82.36	83.17	462,132	+0.24(+0.29%)
Jul 05, 2016	82.26	82.93	81.87	82.93	399,193	+0.62(+0.76%)

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.