Indicators

Alexandria Real Estate Equities (NY: ARE )

124.06 -1.11 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	38.59	39.88	38.44	39.78	372,203	+1.25(+3.24%)
Jan 29, 2004	38.27	38.55	38.17	38.53	124,845	+0.23(+0.59%)
Jan 28, 2004	38.14	38.50	38.08	38.31	148,943	+0.26(+0.68%)
Jan 27, 2004	37.63	38.21	37.59	38.05	152,364	+0.46(+1.21%)
Jan 26, 2004	37.62	37.62	37.40	37.59	148,321	-0.05(-0.14%)
Jan 23, 2004	37.47	37.68	37.41	37.65	128,110	+0.20(+0.53%)
Jan 22, 2004	37.43	37.57	37.31	37.45	71,828	-0.07(-0.19%)
Jan 21, 2004	37.92	37.92	37.22	37.52	83,022	-0.40(-1.05%)
Jan 20, 2004	37.38	37.92	37.37	37.92	161,847	+0.53(+1.43%)
Jan 16, 2004	37.56	37.70	37.38	37.38	124,067	-0.06(-0.17%)
Jan 15, 2004	37.50	37.50	37.15	37.45	117,848	+0.08(+0.21%)
Jan 14, 2004	37.53	37.82	37.31	37.37	119,248	-0.29(-0.77%)
Jan 13, 2004	37.37	37.66	37.08	37.66	152,053	+0.39(+1.04%)
Jan 12, 2004	37.24	37.37	37.13	37.27	86,132	+0.06(+0.17%)
Jan 09, 2004	37.36	37.36	37.16	37.21	165,734	-0.15(-0.40%)
Jan 08, 2004	37.43	37.58	37.36	37.36	134,795	-0.03(-0.09%)
Jan 07, 2004	37.36	37.52	37.34	37.39	168,844	+0.08(+0.21%)
Jan 06, 2004	37.49	37.49	37.21	37.31	101,213	-0.06(-0.15%)
Jan 05, 2004	38.08	38.28	37.22	37.37	277,831	+0.23(+0.61%)

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.