Indicators

Alexandria Real Estate Equities (NY: ARE )

118.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	43.22	43.51	42.59	42.81	258,396	-0.28(-0.64%)
Jan 28, 2005	43.09	43.29	42.90	43.09	180,971	+0.34(+0.80%)
Jan 27, 2005	43.06	43.22	42.75	42.75	381,376	-0.37(-0.87%)
Jan 26, 2005	42.77	43.13	42.59	43.12	265,859	+0.42(+0.98%)
Jan 25, 2005	43.48	43.72	42.70	42.70	317,321	-0.77(-1.76%)
Jan 24, 2005	44.06	44.28	43.41	43.47	257,775	-0.50(-1.14%)
Jan 21, 2005	43.81	44.38	43.58	43.97	166,667	+0.22(+0.50%)
Jan 20, 2005	43.65	44.17	43.29	43.75	229,167	-0.15(-0.34%)
Jan 19, 2005	44.16	44.53	43.67	43.90	426,152	-0.19(-0.44%)
Jan 18, 2005	42.97	44.09	42.86	44.09	142,413	+0.83(+1.92%)
Jan 14, 2005	43.29	43.54	43.02	43.26	134,173	+0.23(+0.54%)
Jan 13, 2005	42.68	43.63	42.68	43.03	472,484	+0.42(+1.00%)
Jan 12, 2005	43.09	43.30	42.13	42.61	329,603	-0.55(-1.28%)
Jan 11, 2005	43.87	43.96	43.16	43.16	193,098	-0.76(-1.73%)
Jan 10, 2005	43.90	44.06	43.74	43.92	389,772	-0.29(-0.65%)
Jan 07, 2005	44.19	44.40	43.78	44.21	385,729	+0.47(+1.07%)
Jan 06, 2005	44.00	44.49	43.54	43.74	515,705	-0.26(-0.58%)
Jan 05, 2005	46.12	46.12	43.84	43.99	667,447	-2.19(-4.75%)
Jan 04, 2005	47.02	47.22	46.16	46.19	207,712	-0.75(-1.60%)

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.