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 (%)
Jun 29, 2018 105.60 103.51 104.44 1,142,559 -0.14(-0.13%)
Jun 28, 2018 102.78 104.72 102.71 104.58 836,839 +2.03(+1.98%)
Jun 27, 2018 103.44 103.65 102.53 102.56 870,127 -0.64(-0.62%)
Jun 26, 2018 103.68 103.89 103.20 103.20 712,557 -0.28(-0.27%)
Jun 25, 2018 104.60 104.60 102.93 103.48 1,077,930 -0.94(-0.90%)
Jun 22, 2018 104.34 104.66 103.58 104.41 1,592,761 +0.55(+0.53%)
Jun 21, 2018 104.09 104.17 103.08 103.86 830,168 -0.16(-0.15%)
Jun 20, 2018 103.64 104.53 103.27 104.02 871,120 +0.20(+0.19%)
Jun 19, 2018 103.51 104.29 103.28 103.82 924,838 -0.03(-0.03%)
Jun 18, 2018 104.45 105.06 102.88 103.85 947,522 -1.18(-1.13%)
Jun 15, 2018 105.67 104.89 105.04 1,783,097 +0.15(+0.14%)
Jun 14, 2018 103.53 105.34 103.11 104.89 730,090 +1.61(+1.56%)
Jun 13, 2018 104.17 104.61 102.70 103.28 1,067,426 -0.92(-0.88%)
Jun 12, 2018 102.71 104.51 102.71 104.20 740,734 +1.27(+1.24%)
Jun 11, 2018 104.60 104.60 102.43 102.93 1,048,165 -1.58(-1.51%)
Jun 08, 2018 103.72 104.78 103.27 104.50 728,358 +0.70(+0.67%)
Jun 07, 2018 104.22 104.25 102.93 103.81 685,684 +0.02(+0.02%)
Jun 06, 2018 103.21 103.79 937,198 -0.24(-0.23%)
Jun 05, 2018 104.73 105.22 103.70 104.03 720,315 -0.49(-0.47%)
Jun 04, 2018 103.56 104.63 103.33 104.52 668,369 +1.34(+1.30%)
Jun 01, 2018 102.90 103.34 102.05 103.18 1,102,057 +0.54(+0.53%)
May 31, 2018 102.42 103.11 102.18 102.64 1,650,917 -0.34(-0.33%)
May 30, 2018 102.39 103.70 101.92 102.97 1,434,623 +0.77(+0.76%)
May 29, 2018 101.14 102.25 100.80 102.20 1,249,648 +0.73(+0.72%)
May 25, 2018 101.47 101.47 101.47 0 -0.25(-0.25%)
May 24, 2018 103.51 103.51 101.03 101.73 952,668 -1.64(-1.59%)
May 23, 2018 101.70 103.76 101.41 103.37 613,487 +1.65(+1.62%)
May 22, 2018 101.32 101.89 100.94 101.72 782,616 +0.30(+0.30%)
May 21, 2018 100.27 101.72 99.21 101.41 859,401 +1.82(+1.82%)
May 18, 2018 100.00 100.18 99.08 99.60 984,552 -0.44(-0.44%)
May 17, 2018 100.77 101.14 99.95 100.03 628,255 -0.73(-0.73%)
May 16, 2018 102.25 102.45 100.58 100.77 1,028,198 -1.24(-1.22%)
May 15, 2018 103.99 103.99 101.72 102.01 778,810 -2.33(-2.23%)
May 14, 2018 105.33 105.48 103.81 104.33 741,816 -0.87(-0.83%)
May 11, 2018 106.48 106.80 105.13 105.20 808,703 -1.09(-1.02%)
May 10, 2018 106.81 107.24 105.84 106.29 543,597 -0.39(-0.37%)
May 09, 2018 105.69 106.74 105.38 106.68 385,378 +1.23(+1.17%)
May 08, 2018 106.05 106.18 105.09 105.45 756,516 -1.20(-1.13%)
May 07, 2018 106.14 106.86 105.45 106.65 553,606 +1.03(+0.97%)
May 04, 2018 104.13 105.91 103.67 105.62 554,035 +1.49(+1.44%)
May 03, 2018 104.52 104.86 103.57 104.13 878,003 -0.69(-0.66%)
May 02, 2018 105.78 105.93 103.82 104.82 1,290,771 -1.51(-1.42%)
May 01, 2018 103.21 107.25 102.42 106.33 1,490,009 +3.98(+3.89%)
Apr 30, 2018 102.93 102.93 101.95 102.35 799,935 -0.24(-0.23%)
Apr 27, 2018 101.28 102.99 101.23 102.59 478,535 +1.27(+1.26%)
Apr 26, 2018 100.34 102.06 100.12 101.32 556,992 +1.19(+1.19%)
Apr 25, 2018 99.74 100.39 99.28 100.12 500,651 +0.16(+0.16%)
Apr 24, 2018 100.03 100.52 99.27 99.96 511,432 +0.24(+0.24%)
Apr 23, 2018 99.73 100.35 99.29 99.72 389,789 +0.06(+0.06%)
Apr 20, 2018 100.51 100.81 99.54 99.66 641,877 -0.62(-0.62%)
Apr 19, 2018 101.87 101.87 99.53 100.29 433,522 -1.85(-1.81%)
Apr 18, 2018 102.24 102.95 102.01 102.14 551,850 +0.05(+0.05%)
Apr 17, 2018 101.25 103.03 100.80 102.09 553,260 +1.08(+1.07%)
Apr 16, 2018 100.58 101.46 100.20 101.00 439,396 +0.72(+0.72%)
Apr 13, 2018 99.48 100.35 99.03 100.28 477,529 +1.03(+1.04%)
Apr 12, 2018 99.71 99.71 98.68 99.25 788,192 -0.25(-0.25%)
Apr 11, 2018 99.69 100.26 99.48 99.49 649,116 -0.50(-0.50%)
Apr 10, 2018 100.26 100.34 99.51 99.99 678,959 +0.30(+0.30%)
Apr 09, 2018 100.38 100.86 99.55 99.70 763,768 -0.60(-0.60%)
Apr 06, 2018 101.50 101.69 100.02 100.30 555,326 -0.90(-0.89%)
Apr 05, 2018 102.47 102.47 100.69 101.20 661,013 -1.04(-1.01%)
Apr 04, 2018 100.48 102.33 99.89 102.24 620,547 +1.31(+1.30%)
Apr 03, 2018 100.26 101.28 99.55 100.92 732,005 +0.85(+0.85%)
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.