Indicators

Alexandria Real Estate Equities (NY: ARE )

121.59 +1.05 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	50.68	51.00	50.28	50.89	473,896	+0.10(+0.20%)
Apr 27, 2012	50.98	51.03	50.44	50.79	426,258	+0.10(+0.19%)
Apr 26, 2012	50.51	50.83	50.11	50.70	675,937	+0.14(+0.27%)
Apr 25, 2012	50.07	50.66	50.07	50.56	610,245	+0.84(+1.68%)
Apr 24, 2012	49.59	49.93	49.56	49.73	788,445	+0.25(+0.51%)
Apr 23, 2012	49.76	49.86	49.28	49.47	576,137	-0.71(-1.42%)
Apr 20, 2012	49.60	50.61	49.58	50.19	435,139	+0.86(+1.75%)
Apr 19, 2012	49.61	49.81	49.18	49.32	502,176	-0.23(-0.47%)
Apr 18, 2012	49.87	50.09	49.53	49.56	265,083	-0.60(-1.19%)
Apr 17, 2012	49.77	50.32	49.47	50.15	469,579	+0.67(+1.35%)
Apr 16, 2012	48.70	49.71	48.63	49.49	450,713	+1.15(+2.39%)
Apr 13, 2012	48.59	48.89	48.27	48.33	675,080	-0.33(-0.68%)
Apr 12, 2012	47.63	48.68	47.56	48.67	355,813	+0.98(+2.05%)
Apr 11, 2012	47.86	47.92	47.44	47.69	609,257	+0.20(+0.43%)
Apr 10, 2012	48.41	49.20	47.39	47.48	716,464	-0.87(-1.80%)
Apr 09, 2012	48.25	48.51	48.05	48.35	335,858	-0.58(-1.18%)
Apr 05, 2012	49.07	49.39	48.75	48.93	409,518	-0.38(-0.77%)
Apr 04, 2012	49.35	49.56	48.95	49.31	492,979	-0.38(-0.77%)
Apr 03, 2012	49.92	50.14	49.29	49.69	755,470	-0.18(-0.35%)

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.