Indicators

Alexandria Real Estate Equities (NY: ARE )

124.17 +0.11 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	51.98	52.23	51.64	51.75	129,353	-0.23(-0.43%)
Jul 28, 2005	51.75	52.41	51.65	51.97	115,516	+0.29(+0.56%)
Jul 27, 2005	51.75	51.83	51.42	51.68	224,659	+0.00(+0.00%)
Jul 26, 2005	51.01	51.78	50.99	51.68	106,965	+0.62(+1.22%)
Jul 25, 2005	51.46	51.78	50.82	51.06	340,331	-0.40(-0.78%)
Jul 22, 2005	50.46	51.46	50.46	51.46	130,908	+0.93(+1.85%)
Jul 21, 2005	51.51	51.62	50.46	50.52	133,396	-1.07(-2.08%)
Jul 20, 2005	50.75	51.62	50.56	51.60	501,402	+0.78(+1.54%)
Jul 19, 2005	50.07	50.81	50.07	50.81	147,077	+0.82(+1.65%)
Jul 18, 2005	49.76	50.10	49.36	49.99	192,942	+0.14(+0.28%)
Jul 15, 2005	49.20	49.90	49.15	49.85	128,732	+0.42(+0.85%)
Jul 14, 2005	50.17	50.17	49.38	49.43	298,664	-0.60(-1.20%)
Jul 13, 2005	50.30	50.30	49.89	50.03	353,546	-0.27(-0.54%)
Jul 12, 2005	50.22	50.61	49.86	50.30	95,149	+0.03(+0.06%)
Jul 11, 2005	48.95	50.39	48.95	50.27	119,714	+1.38(+2.83%)
Jul 08, 2005	48.16	49.14	48.08	48.88	197,140	+0.68(+1.40%)
Jul 07, 2005	47.40	48.21	47.25	48.21	107,587	+0.55(+1.15%)
Jul 06, 2005	47.98	48.10	47.65	47.66	93,595	-0.35(-0.74%)
Jul 05, 2005	47.08	48.28	47.06	48.01	164,180	+0.80(+1.70%)

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.