Indicators

Alexandria Real Estate Equities (NY: ARE )

118.40 -0.19 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	50.37	50.97	50.23	50.68	616,500	-0.03(-0.07%)
Sep 27, 2012	50.54	50.99	50.33	50.71	440,536	+0.28(+0.55%)
Sep 26, 2012	50.70	51.06	50.30	50.43	454,805	-0.07(-0.14%)
Sep 25, 2012	51.50	51.56	50.50	50.50	1,119,242	-0.76(-1.48%)
Sep 24, 2012	50.65	51.56	50.65	51.26	894,469	+0.27(+0.54%)
Sep 21, 2012	51.23	51.39	50.93	50.99	788,985	+0.09(+0.17%)
Sep 20, 2012	51.20	51.46	49.28	50.90	472,796	-0.36(-0.71%)
Sep 19, 2012	51.59	51.77	51.23	51.26	496,306	-0.28(-0.54%)
Sep 18, 2012	51.87	51.97	51.39	51.54	315,400	-0.46(-0.88%)
Sep 17, 2012	52.60	52.76	51.98	52.00	434,333	-0.45(-0.86%)
Sep 14, 2012	51.67	52.65	51.67	52.45	639,363	+0.73(+1.42%)
Sep 13, 2012	51.20	51.89	51.09	51.72	700,388	+0.66(+1.29%)
Sep 12, 2012	51.21	51.25	50.87	51.06	398,851	-0.03(-0.05%)
Sep 11, 2012	50.92	51.21	50.84	51.09	340,428	+0.10(+0.20%)
Sep 10, 2012	51.31	51.41	50.92	50.99	229,472	-0.40(-0.79%)
Sep 07, 2012	51.42	51.76	51.14	51.39	328,792	+0.10(+0.19%)
Sep 06, 2012	51.09	51.60	50.66	51.30	451,121	+0.29(+0.56%)
Sep 05, 2012	50.95	51.18	50.66	51.01	386,944	+0.07(+0.13%)

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.