Skip to main content

Alexandria Real Estate Equities (NY: ARE )

123.86 -0.15 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 37.45 37.62 37.17 37.56 354,087 -0.18(-0.47%)
Mar 30, 2004 37.12 37.74 37.09 37.74 258,478 +0.62(+1.67%)
Mar 29, 2004 37.14 37.64 36.72 37.12 183,333 +0.04(+0.10%)
Mar 26, 2004 37.65 37.67 36.99 37.08 173,940 -0.57(-1.50%)
Mar 25, 2004 36.37 37.65 36.37 37.65 259,988 +1.33(+3.66%)
Mar 24, 2004 36.61 36.71 36.32 36.32 236,841 -0.35(-0.94%)
Mar 23, 2004 36.55 36.72 36.55 36.67 113,723 +0.21(+0.59%)
Mar 22, 2004 36.67 36.67 36.25 36.45 83,699 -0.21(-0.59%)
Mar 19, 2004 36.78 36.78 36.38 36.67 122,949 -0.06(-0.16%)
Mar 18, 2004 36.67 36.78 36.61 36.72 193,397 +0.06(+0.16%)
Mar 17, 2004 36.13 36.67 36.13 36.67 186,688 +0.53(+1.47%)
Mar 16, 2004 35.96 36.16 35.81 36.13 198,597 +0.18(+0.50%)
Mar 15, 2004 36.52 36.52 35.90 35.96 202,790 -0.46(-1.26%)
Mar 12, 2004 35.71 36.41 35.47 36.41 109,195 +0.77(+2.16%)
Mar 11, 2004 36.13 36.19 35.65 35.65 90,073 -0.57(-1.58%)
Mar 10, 2004 36.67 36.69 36.09 36.22 117,749 -0.45(-1.22%)
Mar 09, 2004 36.67 36.70 36.62 36.67 128,820 +0.00(+0.00%)
Mar 08, 2004 36.78 36.78 36.45 36.67 121,942 -0.02(-0.06%)
Mar 05, 2004 36.67 36.87 36.57 36.69 198,094 -0.10(-0.26%)
Mar 04, 2004 36.67 36.78 36.43 36.78 94,266 +0.13(+0.36%)
Mar 03, 2004 36.78 36.78 36.41 36.65 178,469 -0.19(-0.52%)
Mar 02, 2004 36.90 37.04 36.81 36.84 153,980 +0.00(+0.00%)
Mar 01, 2004 36.64 36.93 36.43 36.84 194,068 +0.25(+0.68%)
Feb 27, 2004 36.60 36.64 36.37 36.59 149,115 -0.01(-0.02%)
Feb 26, 2004 36.46 36.64 36.16 36.60 288,167 +0.26(+0.72%)
Feb 25, 2004 35.86 36.34 35.80 36.34 325,908 +0.39(+1.08%)
Feb 24, 2004 36.16 36.33 35.94 35.95 196,920 -0.29(-0.79%)
Feb 23, 2004 36.64 36.67 36.07 36.24 98,292 -0.41(-1.11%)
Feb 20, 2004 36.46 36.72 36.22 36.64 135,864 +0.26(+0.72%)
Feb 19, 2004 36.59 36.64 36.31 36.38 153,980 -0.21(-0.59%)
Feb 18, 2004 36.80 36.84 36.49 36.59 173,101 -0.21(-0.58%)
Feb 17, 2004 36.70 36.90 36.40 36.81 118,923 +0.16(+0.42%)
Feb 13, 2004 36.58 36.86 36.36 36.65 373,376 -0.28(-0.76%)
Feb 12, 2004 38.81 38.81 35.70 36.93 1,272,936 -1.91(-4.91%)
Feb 11, 2004 38.57 38.87 38.27 38.84 92,421 +0.23(+0.60%)
Feb 10, 2004 38.10 38.63 38.10 38.61 114,730 +0.59(+1.55%)
Feb 09, 2004 38.01 38.18 37.73 38.02 70,112 +0.07(+0.19%)
Feb 06, 2004 36.84 38.19 36.84 37.95 203,294 +1.22(+3.33%)
Feb 05, 2004 36.40 36.75 36.27 36.72 74,306 +0.42(+1.15%)
Feb 04, 2004 37.53 37.53 36.31 36.31 262,839 -1.22(-3.26%)
Feb 03, 2004 37.56 38.16 37.43 37.53 206,313 -0.09(-0.24%)
Feb 02, 2004 36.99 37.79 36.68 37.62 250,427 +0.75(+2.02%)
Jan 30, 2004 35.77 36.96 35.63 36.87 401,556 +1.16(+3.24%)
Jan 29, 2004 35.47 35.73 35.38 35.72 134,690 +0.21(+0.59%)
Jan 28, 2004 35.35 35.68 35.29 35.51 160,689 +0.24(+0.68%)
Jan 27, 2004 34.88 35.41 34.85 35.27 164,379 +0.42(+1.21%)
Jan 26, 2004 34.87 34.87 34.67 34.85 160,018 -0.05(-0.14%)
Jan 23, 2004 34.73 34.92 34.67 34.89 138,213 +0.18(+0.53%)
Jan 22, 2004 34.70 34.82 34.58 34.71 77,493 -0.07(-0.19%)
Jan 21, 2004 35.14 35.14 34.50 34.78 89,570 -0.37(-1.05%)
Jan 20, 2004 34.65 35.14 34.64 35.14 174,611 +0.49(+1.43%)
Jan 16, 2004 34.82 34.95 34.65 34.65 133,852 -0.06(-0.17%)
Jan 15, 2004 34.76 34.76 34.44 34.71 127,142 +0.07(+0.21%)
Jan 14, 2004 34.79 35.06 34.58 34.64 128,652 -0.27(-0.77%)
Jan 13, 2004 34.64 34.91 34.37 34.91 164,044 +0.36(+1.04%)
Jan 12, 2004 34.52 34.64 34.41 34.55 92,924 +0.06(+0.17%)
Jan 09, 2004 34.63 34.63 34.45 34.49 178,804 -0.14(-0.40%)
Jan 08, 2004 34.70 34.83 34.63 34.63 145,425 -0.03(-0.09%)
Jan 07, 2004 34.63 34.78 34.61 34.66 182,159 +0.07(+0.21%)
Jan 06, 2004 34.75 34.75 34.49 34.58 109,195 -0.05(-0.16%)
Jan 05, 2004 35.29 35.48 34.49 34.64 299,741 +0.21(+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.