Indicators

Alexandria Real Estate Equities (NY: ARE )

120.72 -0.87 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.40	43.32	42.31	42.40	593,498	-0.66(-1.53%)
May 27, 2010	41.71	43.11	41.27	43.06	533,376	+2.38(+5.85%)
May 26, 2010	41.21	42.01	40.48	40.68	598,142	-0.14(-0.35%)
May 25, 2010	39.65	40.92	39.24	40.82	1,418	-0.05(-0.11%)
May 24, 2010	40.83	41.85	40.69	40.86	715,736	-0.25(-0.61%)
May 21, 2010	39.82	41.54	39.10	41.12	1,114,899	+1.02(+2.53%)
May 20, 2010	40.54	41.51	40.08	40.10	9,186	-1.99(-4.73%)
May 19, 2010	41.98	42.78	40.63	42.09	979,760	-0.09(-0.21%)
May 18, 2010	43.81	44.06	41.98	42.18	13,894	-1.05(-2.44%)
May 17, 2010	43.49	44.20	42.30	43.24	2,598,100	-0.06(-0.13%)
May 14, 2010	43.30	45.11	42.59	43.30	2,304,892	-1.84(-4.07%)
May 13, 2010	45.78	46.03	44.98	45.13	731,054	-0.75(-1.63%)
May 12, 2010	45.52	46.20	45.24	45.88	1,061,363	+0.67(+1.47%)
May 11, 2010	45.34	45.67	44.92	45.22	542	+0.12(+0.26%)
May 10, 2010	43.92	45.11	43.77	45.10	1,090,874	+3.07(+7.31%)
May 07, 2010	43.24	44.14	41.51	42.03	1,496,469	-1.27(-2.93%)
May 06, 2010	45.09	45.24	40.31	43.30	1,280,053	-2.11(-4.66%)
May 05, 2010	45.61	46.41	45.23	45.41	636,914	-0.51(-1.11%)
May 04, 2010	46.63	47.10	45.57	45.92	1,407,324	-1.29(-2.73%)

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.