Indicators

Alexandria Real Estate Equities (NY: ARE )

120.54 +2.44 (+2.07%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	135.23	136.24	134.12	135.32	2,130,363	-1.25(-0.92%)
May 28, 2020	134.93	136.78	133.47	136.57	1,179,184	+3.25(+2.44%)
May 27, 2020	133.96	134.98	129.65	133.32	875,728	+0.82(+0.62%)
May 26, 2020	131.46	133.62	131.41	132.51	776,679	+3.11(+2.40%)
May 22, 2020	127.74	129.89	127.69	129.40	623,864	+1.37(+1.07%)
May 21, 2020	127.66	130.11	127.52	128.03	550,679	-0.69(-0.54%)
May 20, 2020	129.33	130.58	127.21	128.72	977,252	+0.80(+0.63%)
May 19, 2020	127.27	129.42	127.27	127.92	818,420	-0.04(-0.03%)
May 18, 2020	128.86	131.87	127.44	127.96	1,120,391	+3.46(+2.78%)
May 15, 2020	122.38	124.78	120.60	124.50	2,050,051	+0.79(+0.64%)
May 14, 2020	124.08	126.03	120.18	123.71	1,183,144	-2.58(-2.04%)
May 13, 2020	129.62	130.84	125.22	126.29	1,423,181	-4.17(-3.20%)
May 12, 2020	134.16	134.16	129.64	130.46	1,123,310	-3.17(-2.37%)
May 11, 2020	132.88	135.70	131.59	133.63	891,428	-0.18(-0.13%)
May 08, 2020	135.75	136.36	132.88	133.81	518,448	+0.45(+0.34%)
May 07, 2020	134.37	135.93	132.97	133.36	649,906	+0.28(+0.21%)
May 06, 2020	134.95	135.59	132.15	133.08	486,254	-1.57(-1.16%)
May 05, 2020	132.07	136.13	132.05	134.65	828,306	+2.97(+2.25%)
May 04, 2020	131.52	132.80	129.36	131.68	495,619	-1.24(-0.93%)

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.