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 31, 2017	98.20	98.62	97.58	98.59	574,514	+0.69(+0.71%)
Jul 28, 2017	98.25	98.67	97.71	97.90	469,922	-0.37(-0.37%)
Jul 27, 2017	97.96	98.50	97.28	98.27	505,332	+0.02(+0.02%)
Jul 26, 2017	97.81	98.49	97.27	98.24	402,746	+0.55(+0.57%)
Jul 25, 2017	98.25	98.54	97.41	97.69	535,019	-0.31(-0.32%)
Jul 24, 2017	98.38	98.67	97.98	98.00	970,116	-0.39(-0.40%)
Jul 21, 2017	99.23	99.88	97.95	98.39	912,724	-0.87(-0.88%)
Jul 20, 2017	99.27	100.16	99.16	99.26	683,894	-0.02(-0.02%)
Jul 19, 2017	98.32	99.34	98.10	99.28	422,579	+1.13(+1.15%)
Jul 18, 2017	98.50	98.62	97.62	98.15	476,408	-0.35(-0.35%)
Jul 17, 2017	97.59	98.58	96.31	98.50	397,635	+0.89(+0.91%)
Jul 14, 2017	96.58	97.65	96.58	97.61	335,801	+1.07(+1.10%)
Jul 13, 2017	96.92	97.17	96.44	96.54	388,532	-0.27(-0.28%)
Jul 12, 2017	96.46	97.46	96.13	96.81	564,659	+0.98(+1.03%)
Jul 11, 2017	95.51	96.14	94.49	95.83	538,385	+0.52(+0.55%)
Jul 10, 2017	96.54	97.04	95.31	95.31	452,131	-1.07(-1.11%)
Jul 07, 2017	96.07	96.48	95.72	96.38	491,157	+0.31(+0.32%)
Jul 06, 2017	97.76	98.01	96.07	96.07	546,712	-1.79(-1.83%)
Jul 05, 2017	98.35	98.96	97.62	97.86	662,275	-0.49(-0.50%)

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.