Indicators

Alexandria Real Estate Equities (NY: ARE )

120.72 -0.87 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	27.14	27.32	26.96	27.32	152,985	+0.21(+0.78%)
Sep 27, 2002	26.97	27.23	26.89	27.11	113,806	+0.14(+0.52%)
Sep 26, 2002	26.95	27.06	26.80	26.97	30,472,808	+0.10(+0.38%)
Sep 25, 2002	26.89	27.19	26.76	26.87	55,348	-0.12(-0.43%)
Sep 24, 2002	27.27	27.37	26.96	26.98	99,969	-0.29(-1.06%)
Sep 23, 2002	27.14	27.39	27.14	27.27	39,334	+0.08(+0.31%)
Sep 20, 2002	27.40	27.66	27.13	27.19	152,053	-0.08(-0.31%)
Sep 19, 2002	27.48	27.56	27.21	27.27	68,719	-0.20(-0.73%)
Sep 18, 2002	27.50	27.61	27.38	27.47	51,928	-0.03(-0.09%)
Sep 17, 2002	27.61	27.64	27.30	27.50	77,114	-0.11(-0.40%)
Sep 16, 2002	27.67	27.72	27.53	27.61	34,826	-0.05(-0.19%)
Sep 13, 2002	27.60	27.78	27.60	27.66	86,754	+0.05(+0.19%)
Sep 12, 2002	27.66	27.66	27.52	27.61	53,638	-0.08(-0.30%)
Sep 11, 2002	27.59	27.69	27.59	27.69	105,721	+0.15(+0.54%)
Sep 10, 2002	27.59	27.64	27.46	27.54	91,418	+0.05(+0.19%)
Sep 09, 2002	27.68	27.69	27.40	27.49	92,040	-0.19(-0.70%)
Sep 06, 2002	27.55	27.69	27.44	27.68	45,553	+0.12(+0.44%)
Sep 05, 2002	27.79	27.79	27.40	27.56	264,304	-0.24(-0.88%)
Sep 04, 2002	28.01	28.18	27.73	27.81	95,149	-0.08(-0.28%)

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.