Indicators

Alexandria Real Estate Equities (NY: ARE )

123.48 -0.23 (-0.19%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.37	23.10	22.00	23.09	2,114,075	+0.85(+3.82%)
May 28, 2009	22.53	22.68	21.50	22.24	1,537,485	+0.05(+0.23%)
May 27, 2009	22.73	22.73	21.73	22.19	3,208,206	-0.44(-1.96%)
May 26, 2009	20.65	22.83	20.43	22.63	3,086,349	+2.01(+9.76%)
May 22, 2009	21.79	21.96	20.58	20.62	1,748,808	-1.13(-5.20%)
May 21, 2009	21.70	22.78	21.64	21.75	2,619,776	-0.30(-1.37%)
May 20, 2009	22.48	23.16	21.89	22.06	2,197,471	+0.08(+0.35%)
May 19, 2009	21.88	22.54	21.38	21.98	2,461,125	-0.03(-0.15%)
May 18, 2009	20.56	22.08	20.22	22.01	3,203,104	+1.70(+8.36%)
May 15, 2009	20.31	20.70	19.86	20.31	2,719,550	-0.34(-1.65%)
May 14, 2009	19.94	20.97	19.67	20.65	2,601,179	+0.90(+4.56%)
May 13, 2009	21.33	21.50	19.62	19.75	3,866,848	-1.87(-8.63%)
May 12, 2009	22.41	22.45	20.97	21.62	2,547,640	-0.79(-3.53%)
May 11, 2009	23.30	23.31	22.31	22.41	2,667,493	-1.25(-5.30%)
May 08, 2009	22.81	23.71	22.51	23.66	4,454,246	+1.40(+6.27%)
May 07, 2009	24.80	26.02	21.96	22.27	4,689,070	-2.14(-8.77%)
May 06, 2009	23.88	24.49	22.90	24.41	3,021,259	+0.78(+3.29%)
May 05, 2009	24.15	24.54	23.63	23.63	2,589,583	-0.87(-3.54%)
May 04, 2009	23.50	24.74	23.48	24.50	3,415,962	+2.25(+10.12%)

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.