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 (%)
May 24, 2011 51.38 51.71 51.01 51.57 960,850 +0.28(+0.55%)
May 23, 2011 51.36 51.81 51.10 51.28 816,115 -0.76(-1.46%)
May 20, 2011 52.59 52.83 51.96 52.04 487,553 -0.72(-1.37%)
May 19, 2011 52.79 53.09 52.37 52.76 642,759 +0.16(+0.30%)
May 18, 2011 51.98 52.68 51.49 52.60 486,362 +0.69(+1.34%)
May 17, 2011 51.64 51.91 51.26 51.91 837,983 +0.14(+0.27%)
May 16, 2011 51.51 52.17 51.15 51.77 587,682 +0.16(+0.31%)
May 13, 2011 51.62 51.83 50.96 51.61 1,204,043 +0.03(+0.06%)
May 12, 2011 51.42 51.74 50.88 51.58 491,241 +0.01(+0.03%)
May 11, 2011 52.11 52.25 51.21 51.57 700,053 -0.74(-1.42%)
May 10, 2011 51.36 52.45 51.22 52.31 894,596 +0.98(+1.92%)
May 09, 2011 50.14 51.65 50.07 51.32 1,467,834 +1.23(+2.45%)
May 06, 2011 50.22 50.37 49.64 50.09 6,823,335 -1.94(-3.72%)
May 05, 2011 52.56 52.56 51.34 52.03 858,774 -0.96(-1.81%)
May 04, 2011 53.99 54.09 52.89 52.99 421,293 -0.90(-1.67%)
May 03, 2011 53.85 54.75 53.33 53.89 519,806 -0.15(-0.28%)
May 02, 2011 53.81 54.08 53.79 54.04 419,092 -0.26(-0.49%)
Apr 29, 2011 53.76 54.52 53.33 54.30 447,961 +0.46(+0.86%)
Apr 28, 2011 53.21 54.14 53.21 53.84 352,739 +0.54(+1.02%)
Apr 27, 2011 52.81 53.30 52.57 53.30 299,921 +0.61(+1.15%)
Apr 26, 2011 52.05 52.77 51.74 52.69 320,594 +0.85(+1.63%)
Apr 25, 2011 51.64 51.99 51.55 51.84 313,306 +0.19(+0.37%)
Apr 21, 2011 51.43 51.72 51.22 51.65 321,003 +0.26(+0.50%)
Apr 20, 2011 51.39 51.57 50.86 51.39 365,606 +0.62(+1.22%)
Apr 19, 2011 50.61 50.89 50.44 50.77 704,314 +0.28(+0.55%)
Apr 18, 2011 50.77 50.89 49.99 50.50 547,964 -0.93(-1.80%)
Apr 15, 2011 51.27 51.72 51.23 51.42 725,048 +0.25(+0.49%)
Apr 14, 2011 49.94 51.28 49.94 51.17 407,199 +0.95(+1.88%)
Apr 13, 2011 50.55 50.61 50.18 50.22 311,444 -0.12(-0.24%)
Apr 12, 2011 49.95 50.52 49.85 50.34 311,520 +0.18(+0.36%)
Apr 11, 2011 50.24 50.71 49.87 50.16 339,331 +0.06(+0.12%)
Apr 08, 2011 50.83 50.94 49.95 50.11 305,371 -0.50(-0.98%)
Apr 07, 2011 51.79 51.94 50.59 50.60 392,428 -1.28(-2.47%)
Apr 06, 2011 52.04 52.04 51.66 51.88 350,137 +0.01(+0.01%)
Apr 05, 2011 51.82 52.17 51.82 51.88 295,208 -0.08(-0.15%)
Apr 04, 2011 51.96 52.22 51.84 51.96 543,251 +0.11(+0.22%)
Apr 01, 2011 51.86 52.17 51.71 51.84 662,806 +0.30(+0.59%)
Mar 31, 2011 50.92 51.66 50.92 51.54 608,228 +0.46(+0.91%)
Mar 30, 2011 50.58 51.12 50.44 51.08 350,198 +0.56(+1.11%)
Mar 29, 2011 49.95 50.61 49.64 50.51 317,737 +0.63(+1.26%)
Mar 28, 2011 50.34 50.54 49.40 49.89 569,149 -0.39(-0.78%)
Mar 25, 2011 49.84 50.39 49.60 50.28 246,262 +0.55(+1.10%)
Mar 24, 2011 49.53 50.00 49.02 49.74 351,551 +0.41(+0.84%)
Mar 23, 2011 49.58 49.79 48.83 49.32 499,753 -0.36(-0.73%)
Mar 22, 2011 50.40 50.55 49.43 49.68 331,076 -0.77(-1.52%)
Mar 21, 2011 50.15 50.58 50.13 50.45 283,438 +1.02(+2.07%)
Mar 18, 2011 49.72 49.89 49.34 49.43 764,221 +0.11(+0.21%)
Mar 17, 2011 50.23 50.25 48.92 49.32 434,717 -0.20(-0.40%)
Mar 16, 2011 50.43 50.48 49.22 49.52 518,136 -0.90(-1.79%)
Mar 15, 2011 50.20 51.04 50.07 50.42 547,388 +0.24(+0.48%)
Mar 14, 2011 50.40 50.53 49.85 50.18 279,069 -0.55(-1.08%)
Mar 11, 2011 49.97 50.83 49.97 50.72 337,431 +0.35(+0.69%)
Mar 10, 2011 50.47 50.63 49.86 50.37 372,892 -0.54(-1.06%)
Mar 09, 2011 51.09 51.25 50.48 50.91 234,963 -0.28(-0.55%)
Mar 08, 2011 50.54 51.37 50.48 51.19 336,045 +0.70(+1.39%)
Mar 07, 2011 50.75 51.10 50.18 50.49 302,102 -0.07(-0.14%)
Mar 04, 2011 51.03 51.25 50.13 50.56 416,963 -0.45(-0.89%)
Mar 03, 2011 50.71 51.02 50.50 51.02 386,639 +0.66(+1.32%)
Mar 02, 2011 51.05 51.25 50.22 50.35 590,947 -0.71(-1.39%)
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.