Indicators

Alexandria Real Estate Equities (NY: ARE )

120.54 +2.44 (+2.07%)

Official Closing 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 (%)
Jan 31, 2007	68.68	70.43	68.26	69.70	519,126	+1.01(+1.47%)
Jan 30, 2007	68.24	68.98	67.70	68.69	462,689	+0.55(+0.80%)
Jan 29, 2007	67.24	68.14	67.09	68.14	472,017	+0.77(+1.15%)
Jan 26, 2007	66.23	67.60	65.64	67.37	700,408	+1.14(+1.72%)
Jan 25, 2007	66.23	67.74	65.93	66.23	854,015	+0.32(+0.49%)
Jan 24, 2007	65.63	66.26	65.63	65.91	487,253	+0.26(+0.39%)
Jan 23, 2007	65.41	66.06	65.36	65.65	298,509	+0.05(+0.08%)
Jan 22, 2007	66.31	66.69	65.47	65.60	347,483	-0.88(-1.33%)
Jan 19, 2007	65.29	66.75	65.10	66.48	324,784	+0.87(+1.33%)
Jan 18, 2007	65.88	66.13	65.14	65.61	386,662	-0.15(-0.23%)
Jan 17, 2007	65.90	66.73	65.31	65.76	286,071	-0.30(-0.45%)
Jan 16, 2007	65.79	66.11	65.38	66.06	399,722	+0.82(+1.26%)
Jan 12, 2007	64.45	65.23	64.32	65.23	388,994	+0.95(+1.47%)
Jan 11, 2007	63.19	64.89	63.13	64.29	1,861,484	+1.06(+1.68%)
Jan 10, 2007	63.70	63.74	62.71	63.23	2,072,150	-1.23(-1.91%)
Jan 09, 2007	63.03	64.71	63.03	64.45	262,750	+1.57(+2.50%)
Jan 08, 2007	63.39	63.61	62.56	62.89	349,659	-0.60(-0.95%)
Jan 05, 2007	64.32	64.54	63.34	63.49	373,136	-1.27(-1.97%)
Jan 04, 2007	64.49	65.19	64.32	64.76	439,990	-0.11(-0.17%)

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.