Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

118.40 -0.19 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 143.56 145.52 141.20 142.72 1,823,964 +0.06(+0.04%)
Sep 29, 2020 142.29 144.47 141.82 142.66 800,983 -0.32(-0.22%)
Sep 28, 2020 142.26 143.95 141.65 142.98 1,531,918 +2.53(+1.80%)
Sep 25, 2020 138.01 140.71 137.97 140.45 1,280,070 +1.70(+1.23%)
Sep 24, 2020 138.89 141.63 137.88 138.75 1,382,798 +0.04(+0.03%)
Sep 23, 2020 140.83 141.91 138.28 138.71 830,662 -2.32(-1.65%)
Sep 22, 2020 138.31 141.71 138.31 141.03 1,012,584 +2.89(+2.09%)
Sep 21, 2020 139.72 139.97 136.63 138.14 943,106 -3.07(-2.17%)
Sep 18, 2020 142.20 143.86 139.65 141.20 3,884,109 -2.38(-1.66%)
Sep 17, 2020 144.50 145.72 142.87 143.59 1,262,685 -2.30(-1.58%)
Sep 16, 2020 146.15 147.58 144.78 145.89 754,473 +0.88(+0.60%)
Sep 15, 2020 145.04 146.90 144.66 145.01 705,072 -0.03(-0.02%)
Sep 14, 2020 141.27 145.23 140.74 145.04 942,075 +4.72(+3.36%)
Sep 11, 2020 142.34 142.34 139.12 140.33 594,048 -1.76(-1.24%)
Sep 10, 2020 143.85 144.15 141.86 142.09 690,195 -2.24(-1.55%)
Sep 09, 2020 144.16 146.83 143.22 144.33 948,070 +0.79(+0.55%)
Sep 08, 2020 146.41 146.55 142.01 143.54 1,049,915 -3.94(-2.67%)
Sep 04, 2020 150.27 151.35 145.72 147.48 636,141 -2.79(-1.86%)
Sep 03, 2020 151.75 153.61 148.51 150.27 867,585 -0.70(-0.46%)
Sep 02, 2020 147.52 151.50 146.86 150.97 885,732 +3.39(+2.30%)
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.