Skip to main content

Alexandria Real Estate Equities (NY: ARE )

129.02 +1.34 (+1.05%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 67.99 68.18 67.06 67.66 559,238 -0.03(-0.04%)
May 30, 2007 66.06 67.84 66.06 67.69 421,488 +1.04(+1.56%)
May 29, 2007 66.06 66.65 65.55 66.65 745,340 +1.77(+2.73%)
May 25, 2007 65.03 65.50 64.26 64.88 530,942 +0.38(+0.59%)
May 24, 2007 65.34 65.41 63.59 64.50 736,944 -1.04(-1.58%)
May 23, 2007 66.42 67.02 65.46 65.54 320,741 -0.59(-0.89%)
May 22, 2007 66.38 66.96 65.69 66.12 476,059 +0.38(+0.58%)
May 21, 2007 65.41 66.73 65.41 65.74 483,522 +0.14(+0.22%)
May 18, 2007 66.73 66.89 65.53 65.60 689,525 -1.13(-1.70%)
May 17, 2007 67.54 67.71 66.69 66.73 508,709 -1.45(-2.12%)
May 16, 2007 69.41 69.41 67.77 68.18 591,265 -0.83(-1.20%)
May 15, 2007 71.61 71.70 68.82 69.01 743,940 -2.73(-3.81%)
May 14, 2007 71.72 72.15 71.39 71.74 706,627 +0.82(+1.16%)
May 11, 2007 71.03 71.20 70.60 70.92 465,954 +0.53(+0.76%)
May 10, 2007 69.67 70.90 69.57 70.39 874,227 +0.07(+0.10%)
May 09, 2007 68.85 70.36 68.85 70.31 669,935 +1.23(+1.79%)
May 08, 2007 68.24 69.17 68.11 69.08 441,078 +0.28(+0.41%)
May 07, 2007 69.18 69.21 68.47 68.80 413,248 +0.16(+0.23%)
May 04, 2007 68.66 69.08 67.90 68.64 559,393 -0.19(-0.27%)
May 03, 2007 69.01 69.23 68.57 68.82 231,033 -0.02(-0.03%)
May 02, 2007 67.90 69.02 67.52 68.84 323,695 +0.78(+1.14%)
May 01, 2007 68.19 69.90 67.50 68.06 734,767 -0.02(-0.03%)
Apr 30, 2007 66.94 68.98 66.94 68.08 699,319 -0.86(-1.24%)
Apr 27, 2007 68.68 69.14 68.36 68.94 276,120 +0.16(+0.23%)
Apr 26, 2007 68.28 69.14 67.93 68.78 302,862 +0.35(+0.51%)
Apr 25, 2007 68.56 68.89 67.93 68.43 992,076 +0.38(+0.56%)
Apr 24, 2007 67.46 68.36 66.81 68.05 1,054,887 +0.75(+1.12%)
Apr 23, 2007 65.97 67.32 65.97 67.30 379,355 +1.17(+1.77%)
Apr 20, 2007 66.41 66.50 65.79 66.13 340,642 +1.04(+1.60%)
Apr 19, 2007 64.87 65.19 63.82 65.08 287,470 -0.51(-0.78%)
Apr 18, 2007 65.58 66.00 65.54 65.60 239,895 -0.23(-0.35%)
Apr 17, 2007 64.92 65.85 64.76 65.83 313,745 +0.86(+1.32%)
Apr 16, 2007 65.45 65.70 64.63 64.98 270,990 -0.06(-0.10%)
Apr 13, 2007 64.38 65.06 63.86 65.04 448,696 +0.57(+0.89%)
Apr 12, 2007 63.39 65.25 63.39 64.47 260,573 -0.81(-1.24%)
Apr 11, 2007 64.64 65.75 64.64 65.28 650,345 -0.53(-0.81%)
Apr 10, 2007 65.35 65.90 64.96 65.81 225,281 +0.43(+0.66%)
Apr 09, 2007 65.25 65.68 64.88 65.38 210,511 +0.08(+0.13%)
Apr 05, 2007 65.64 65.72 65.22 65.30 201,338 -0.32(-0.49%)
Apr 04, 2007 65.83 65.85 64.76 65.62 391,948 -0.08(-0.13%)
Apr 03, 2007 65.25 65.77 64.78 65.70 254,821 +0.69(+1.07%)
Apr 02, 2007 64.54 65.01 64.14 65.01 344,840 +0.45(+0.70%)
Mar 30, 2007 64.32 64.72 63.72 64.56 369,560 +0.50(+0.78%)
Mar 29, 2007 64.64 64.64 63.86 64.06 411,849 -0.23(-0.36%)
Mar 28, 2007 63.87 64.82 63.68 64.29 671,179 -0.02(-0.03%)
Mar 27, 2007 64.41 64.56 63.84 64.31 739,432 -0.55(-0.84%)
Mar 26, 2007 65.38 65.71 64.42 64.85 374,224 -0.66(-1.01%)
Mar 23, 2007 66.15 66.25 65.52 65.52 402,831 -0.51(-0.77%)
Mar 22, 2007 66.51 66.65 65.98 66.02 265,859 -0.15(-0.23%)
Mar 21, 2007 65.25 66.39 64.74 66.18 395,680 +0.93(+1.42%)
Mar 20, 2007 64.93 65.30 64.51 65.25 507,154 +0.16(+0.25%)
Mar 19, 2007 65.08 65.53 64.76 65.09 579,294 +0.53(+0.82%)
Mar 16, 2007 65.55 65.76 64.47 64.56 515,861 -0.98(-1.50%)
Mar 15, 2007 65.22 65.97 64.32 65.55 1,070,279 +0.40(+0.61%)
Mar 14, 2007 65.05 65.35 63.87 65.15 646,303 +0.24(+0.37%)
Mar 13, 2007 67.17 66.64 64.75 64.91 629,823 -2.26(-3.36%)
Mar 12, 2007 66.51 67.48 66.43 67.17 321,519 -0.06(-0.09%)
Mar 09, 2007 66.96 67.23 66.36 67.23 585,979 +0.91(+1.38%)
Mar 08, 2007 66.34 67.18 66.03 66.31 545,712 +0.77(+1.18%)
Mar 07, 2007 66.29 66.71 65.03 65.54 1,862,883 -0.75(-1.13%)
Mar 06, 2007 65.75 66.96 65.73 66.29 1,065,149 +1.40(+2.15%)
Mar 05, 2007 66.15 67.15 64.87 64.89 778,922 -1.90(-2.85%)
Mar 02, 2007 67.63 68.52 66.80 66.80 518,970 -1.03(-1.52%)
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.