Indicators

Alexandria Real Estate Equities (NY: ARE )

120.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.45	35.61	35.22	35.34	154,851	-0.03(-0.09%)
May 27, 2004	35.76	35.95	35.24	35.38	144,901	+0.03(+0.07%)
May 26, 2004	35.12	35.40	34.73	35.35	227,613	+0.11(+0.31%)
May 25, 2004	34.27	35.28	34.06	35.24	177,706	+1.04(+3.03%)
May 24, 2004	34.09	34.73	33.81	34.21	154,696	+0.24(+0.72%)
May 21, 2004	34.35	34.79	33.80	33.96	174,752	-0.32(-0.92%)
May 20, 2004	33.51	34.29	33.51	34.28	154,385	+1.05(+3.18%)
May 19, 2004	34.60	35.00	33.16	33.22	324,784	-1.24(-3.60%)
May 18, 2004	34.10	34.48	33.76	34.46	394,747	+0.36(+1.06%)
May 17, 2004	33.77	34.58	32.99	34.10	417,135	+0.21(+0.61%)
May 14, 2004	33.57	34.25	33.21	33.90	294,622	+0.42(+1.27%)
May 13, 2004	33.93	34.38	33.47	33.47	176,151	-0.59(-1.72%)
May 12, 2004	33.88	34.08	33.08	34.06	208,179	+0.17(+0.51%)
May 11, 2004	33.59	34.33	33.59	33.88	212,843	+0.30(+0.88%)
May 10, 2004	34.06	34.31	32.73	33.59	295,866	-0.55(-1.62%)
May 07, 2004	35.47	35.47	34.14	34.14	242,849	-1.32(-3.74%)
May 06, 2004	36.02	36.02	35.05	35.47	390,083	-0.48(-1.32%)
May 05, 2004	36.52	36.83	35.94	35.94	190,610	-0.58(-1.59%)
May 04, 2004	36.79	37.26	36.35	36.52	241,605	-0.11(-0.30%)

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.