Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.72 +1.04 (+0.81%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 56.99 57.87 56.60 57.04 368,783 +0.12(+0.21%)
Jun 29, 2006 55.86 56.92 55.59 56.92 377,800 +1.06(+1.90%)
Jun 28, 2006 55.93 55.93 55.44 55.86 306,904 +0.26(+0.47%)
Jun 27, 2006 55.86 56.25 55.44 55.59 297,265 -0.35(-0.63%)
Jun 26, 2006 55.38 55.95 54.95 55.95 346,705 +0.84(+1.52%)
Jun 23, 2006 55.12 55.37 54.68 55.11 333,490 -0.14(-0.24%)
Jun 22, 2006 54.48 55.43 54.39 55.24 569,033 +0.65(+1.19%)
Jun 21, 2006 54.10 54.63 54.09 54.59 256,686 +0.48(+0.89%)
Jun 20, 2006 54.09 54.40 54.05 54.11 305,660 -0.23(-0.41%)
Jun 19, 2006 54.22 54.60 54.03 54.34 561,570 -0.01(-0.02%)
Jun 16, 2006 54.12 54.41 54.03 54.35 2,496,593 +0.07(+0.13%)
Jun 15, 2006 54.29 54.74 54.23 54.28 316,077 -0.07(-0.13%)
Jun 14, 2006 53.89 54.54 53.70 54.35 261,661 +0.46(+0.85%)
Jun 13, 2006 55.31 55.48 53.73 53.89 341,575 -1.81(-3.26%)
Jun 12, 2006 56.91 56.91 55.64 55.71 122,668 -1.27(-2.22%)
Jun 09, 2006 56.60 57.37 56.47 56.97 160,604 +0.50(+0.89%)
Jun 08, 2006 56.31 56.57 55.29 56.47 162,780 -0.12(-0.22%)
Jun 07, 2006 56.44 57.28 55.81 56.59 167,444 +0.06(+0.10%)
Jun 06, 2006 57.17 57.19 56.31 56.54 448,230 -0.63(-1.10%)
Jun 05, 2006 56.44 57.86 56.42 57.17 338,621 +0.47(+0.83%)
Jun 02, 2006 56.60 57.04 56.28 56.70 243,316 +0.88(+1.58%)
Jun 01, 2006 54.03 55.82 54.03 55.82 171,798 +1.81(+3.36%)
May 31, 2006 54.61 54.93 53.44 54.00 208,956 -0.44(-0.82%)
May 30, 2006 54.67 54.88 54.32 54.45 268,347 -0.35(-0.65%)
May 26, 2006 54.53 54.95 54.29 54.80 218,440 +0.43(+0.79%)
May 25, 2006 53.71 54.37 53.30 54.37 388,061 +0.79(+1.48%)
May 24, 2006 54.35 54.49 52.43 53.58 403,920 -0.93(-1.71%)
May 23, 2006 54.99 55.21 54.35 54.51 246,736 -0.13(-0.24%)
May 22, 2006 54.54 54.93 53.66 54.64 288,092 -0.39(-0.70%)
May 19, 2006 56.02 56.07 54.35 55.03 601,993 -1.05(-1.88%)
May 18, 2006 56.57 57.17 56.00 56.08 129,353 -0.26(-0.46%)
May 17, 2006 56.57 56.99 56.28 56.34 328,515 -0.87(-1.53%)
May 16, 2006 57.57 57.89 57.15 57.21 143,968 -0.23(-0.39%)
May 15, 2006 56.92 57.73 55.82 57.44 269,124 +0.53(+0.93%)
May 12, 2006 57.89 57.89 56.47 56.91 180,193 -1.14(-1.96%)
May 11, 2006 59.98 60.00 57.83 58.05 265,393 -1.96(-3.27%)
May 10, 2006 60.72 60.78 59.87 60.01 172,731 -0.80(-1.32%)
May 09, 2006 60.14 61.13 59.96 60.81 229,012 +0.58(+0.96%)
May 08, 2006 60.43 60.72 60.24 60.24 191,387 -0.19(-0.32%)
May 05, 2006 59.50 60.49 59.43 60.43 204,603 +1.30(+2.20%)
May 04, 2006 58.24 59.26 57.89 59.13 156,406 +0.78(+1.34%)
May 03, 2006 57.95 58.48 57.82 58.34 204,292 +0.23(+0.40%)
May 02, 2006 57.92 58.27 57.57 58.11 268,969 +0.17(+0.30%)
May 01, 2006 58.43 58.66 57.89 57.94 265,859 -0.33(-0.57%)
Apr 28, 2006 57.82 59.27 57.76 58.27 278,919 +0.39(+0.68%)
Apr 27, 2006 57.12 58.66 56.92 57.88 279,541 +0.51(+0.89%)
Apr 26, 2006 58.08 58.20 57.22 57.37 188,589 -0.55(-0.94%)
Apr 25, 2006 58.08 58.17 57.58 57.92 185,324 -0.29(-0.50%)
Apr 24, 2006 58.60 58.69 57.69 58.21 131,375 -0.48(-0.82%)
Apr 21, 2006 59.40 59.40 58.45 58.69 162,469 -0.21(-0.35%)
Apr 20, 2006 59.05 59.10 58.21 58.90 119,559 -0.08(-0.14%)
Apr 19, 2006 58.40 59.31 58.34 58.98 324,473 +0.43(+0.74%)
Apr 18, 2006 57.31 58.72 57.34 58.55 283,272 +1.24(+2.17%)
Apr 17, 2006 57.05 57.76 57.05 57.31 214,087 -0.14(-0.25%)
Apr 13, 2006 58.08 58.25 57.21 57.45 146,922 -0.63(-1.09%)
Apr 12, 2006 58.65 58.89 58.02 58.08 312,812 -0.57(-0.97%)
Apr 11, 2006 59.17 59.56 58.54 58.65 173,819 -0.43(-0.73%)
Apr 10, 2006 59.17 59.75 58.72 59.08 148,943 -0.39(-0.65%)
Apr 07, 2006 60.49 60.63 59.43 59.46 221,394 -1.00(-1.65%)
Apr 06, 2006 60.43 60.81 60.33 60.46 168,066 -0.13(-0.21%)
Apr 05, 2006 60.27 60.85 60.14 60.59 239,740 +0.47(+0.78%)
Apr 04, 2006 59.82 60.49 59.66 60.12 247,202 +0.12(+0.20%)
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.