Skip to main content

Alexandria Real Estate Equities (NY: ARE )

116.24 -1.06 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 43.78 43.78 42.89 43.08 348,882 -0.69(-1.59%)
Feb 25, 2005 42.85 43.78 42.85 43.78 87,687 +0.93(+2.16%)
Feb 24, 2005 42.84 43.03 42.56 42.85 169,310 +0.01(+0.03%)
Feb 23, 2005 43.26 43.48 42.84 42.84 154,696 -0.15(-0.36%)
Feb 22, 2005 44.38 44.38 42.99 42.99 164,490 -1.42(-3.20%)
Feb 18, 2005 44.90 44.90 44.38 44.41 129,198 -0.49(-1.09%)
Feb 17, 2005 45.52 45.53 44.83 44.90 124,067 -0.65(-1.43%)
Feb 16, 2005 45.20 45.99 45.02 45.55 157,339 +0.31(+0.68%)
Feb 15, 2005 45.12 45.71 45.05 45.24 156,561 +0.16(+0.36%)
Feb 14, 2005 45.28 45.33 44.76 45.08 268,969 -0.17(-0.37%)
Feb 11, 2005 44.41 45.26 43.95 45.25 164,180 +0.78(+1.75%)
Feb 10, 2005 44.31 44.56 44.09 44.47 170,243 +0.16(+0.36%)
Feb 09, 2005 44.42 44.54 44.19 44.31 132,307 -0.11(-0.25%)
Feb 08, 2005 44.07 44.43 43.94 44.42 135,261 +0.35(+0.80%)
Feb 07, 2005 44.04 44.30 43.92 44.07 175,840 +0.03(+0.06%)
Feb 04, 2005 43.61 44.04 43.61 44.04 199,161 +0.70(+1.62%)
Feb 03, 2005 43.40 43.71 43.24 43.34 196,052 +0.05(+0.12%)
Feb 02, 2005 42.87 43.31 42.87 43.29 200,560 +0.35(+0.82%)
Feb 01, 2005 42.90 43.24 42.86 42.93 291,046 +0.12(+0.29%)
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%)
Jan 03, 2005 47.87 47.92 46.79 46.94 235,075 -0.93(-1.93%)
Dec 31, 2004 47.72 48.19 47.69 47.87 92,973 +0.15(+0.31%)
Dec 30, 2004 47.40 47.72 47.21 47.72 122,046 -0.18(-0.38%)
Dec 29, 2004 47.98 47.98 47.85 47.90 75,560 -0.02(-0.04%)
Dec 28, 2004 47.69 48.07 47.66 47.92 94,216 +0.29(+0.61%)
Dec 27, 2004 48.18 48.24 47.50 47.63 61,412 -0.48(-1.00%)
Dec 23, 2004 48.18 48.37 48.11 48.11 96,549 -0.06(-0.13%)
Dec 22, 2004 48.00 48.30 47.96 48.18 77,581 +0.21(+0.43%)
Dec 21, 2004 47.76 48.21 47.76 47.97 185,324 +0.32(+0.66%)
Dec 20, 2004 47.84 48.15 47.46 47.65 112,096 -0.25(-0.52%)
Dec 17, 2004 47.32 48.03 46.95 47.91 110,386 +0.59(+1.25%)
Dec 16, 2004 48.11 48.39 47.31 47.31 103,234 -0.83(-1.72%)
Dec 15, 2004 47.83 48.14 47.55 48.14 130,131 +0.45(+0.94%)
Dec 14, 2004 47.40 47.81 47.31 47.69 106,810 +0.03(+0.05%)
Dec 13, 2004 47.66 47.79 47.50 47.67 183,458 +0.12(+0.24%)
Dec 10, 2004 46.86 47.68 46.84 47.55 262,905 +0.60(+1.27%)
Dec 09, 2004 46.73 46.97 46.30 46.95 182,214 +0.19(+0.41%)
Dec 08, 2004 46.30 46.76 46.30 46.76 204,758 +0.52(+1.13%)
Dec 07, 2004 47.10 47.10 46.24 46.24 162,314 -0.86(-1.83%)
Dec 06, 2004 47.37 47.53 47.05 47.10 212,065 -0.27(-0.57%)
Dec 03, 2004 47.26 47.68 47.17 47.37 257,308 +0.26(+0.56%)
Dec 02, 2004 47.74 47.74 46.88 47.11 206,935 -0.63(-1.32%)
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.