Indicators

Alexandria Real Estate Equities (NY: ARE )

115.87 -3.28 (-2.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	71.43	71.56	69.97	70.14	833,600	-1.29(-1.80%)
May 28, 2015	71.47	71.69	70.95	71.43	488,756	-0.04(-0.05%)
May 27, 2015	70.62	71.63	70.62	71.47	298,104	+0.87(+1.23%)
May 26, 2015	70.49	70.63	69.93	70.60	284,949	-0.11(-0.16%)
May 22, 2015	70.63	70.71	70.71	70.71	363,292	-0.20(-0.28%)
May 21, 2015	71.52	71.95	70.65	70.91	237,918	-0.67(-0.94%)
May 20, 2015	71.54	72.06	71.17	71.58	270,903	+0.08(+0.11%)
May 19, 2015	71.32	71.83	70.94	71.50	259,751	+0.00(+0.00%)
May 18, 2015	70.82	71.64	70.64	71.50	358,982	+0.17(+0.23%)
May 15, 2015	70.83	71.45	70.39	71.34	265,677	+0.76(+1.07%)
May 14, 2015	69.36	70.60	69.15	70.58	427,078	+1.44(+2.09%)
May 13, 2015	70.08	70.54	69.00	69.14	617,706	-0.94(-1.34%)
May 12, 2015	68.92	70.14	68.32	70.07	426,454	+0.86(+1.25%)
May 11, 2015	70.60	70.84	69.05	69.21	328,068	-1.63(-2.31%)
May 08, 2015	70.48	71.71	70.39	70.85	437,272	+1.29(+1.85%)
May 07, 2015	68.46	69.67	68.15	69.56	569,894	+1.10(+1.60%)
May 06, 2015	68.79	68.79	67.78	68.46	623,524	-0.32(-0.46%)
May 05, 2015	70.36	70.99	68.46	68.78	550,655	-1.79(-2.53%)
May 04, 2015	70.87	71.25	70.38	70.57	539,494	-0.07(-0.10%)

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.