Indicators

Alexandria Real Estate Equities (NY: ARE )

121.59 +1.05 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	66.41	67.83	66.34	67.66	750,470	+1.49(+2.25%)
Feb 27, 2007	66.76	68.31	65.61	66.17	802,398	-2.46(-3.58%)
Feb 26, 2007	69.24	69.69	67.52	68.63	596,132	-0.19(-0.28%)
Feb 23, 2007	71.72	71.72	68.53	68.82	1,635,114	-2.80(-3.92%)
Feb 22, 2007	72.68	72.68	71.25	71.63	796,179	-1.04(-1.43%)
Feb 21, 2007	72.10	72.68	71.54	72.66	554,418	+0.23(+0.31%)
Feb 20, 2007	72.33	72.72	71.33	72.44	884,955	+0.24(+0.33%)
Feb 16, 2007	72.41	72.42	70.76	72.20	662,472	-0.22(-0.30%)
Feb 15, 2007	71.66	72.67	71.28	72.42	545,090	+0.91(+1.27%)
Feb 14, 2007	71.52	72.53	71.13	71.51	793,816	-0.66(-0.91%)
Feb 13, 2007	71.06	72.30	69.95	72.17	457,368	+1.23(+1.74%)
Feb 12, 2007	71.96	72.19	70.24	70.93	577,100	-1.16(-1.61%)
Feb 09, 2007	73.03	74.76	69.46	72.09	1,122,363	-0.86(-1.17%)
Feb 08, 2007	72.65	73.49	72.31	72.94	547,266	+0.13(+0.18%)
Feb 07, 2007	72.04	73.12	71.20	72.82	661,384	+0.78(+1.08%)
Feb 06, 2007	71.77	72.04	71.41	72.04	344,529	+0.43(+0.60%)
Feb 05, 2007	70.75	72.19	70.54	71.61	561,414	+0.42(+0.60%)
Feb 02, 2007	70.64	71.42	70.30	71.18	439,212	+0.71(+1.00%)

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.