Indicators

Alexandria Real Estate Equities (NY: ARE )

116.24 -1.06 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	99.18	100.25	97.00	98.10	2,168,096	+0.77(+0.80%)
Sep 28, 2023	96.04	98.10	95.12	97.33	1,185,825	+1.63(+1.70%)
Sep 27, 2023	96.01	97.05	95.20	95.70	1,403,858	+0.38(+0.40%)
Sep 26, 2023	96.76	97.96	94.86	95.32	1,397,614	-2.31(-2.37%)
Sep 25, 2023	97.24	97.78	96.88	97.64	1,500,571	-0.36(-0.37%)
Sep 22, 2023	99.79	99.90	97.80	98.00	2,066,959	-1.62(-1.62%)
Sep 21, 2023	107.61	108.10	99.56	99.61	2,610,246	-9.01(-8.29%)
Sep 20, 2023	109.36	110.72	108.41	108.62	720,920	+0.43(+0.40%)
Sep 19, 2023	108.39	109.13	107.37	108.19	782,547	-0.51(-0.47%)
Sep 18, 2023	110.09	110.12	107.72	108.70	864,768	-1.36(-1.24%)
Sep 15, 2023	110.26	110.66	109.41	110.06	1,955,277	-0.39(-0.35%)
Sep 14, 2023	108.44	110.67	108.04	110.45	1,014,057	+3.22(+3.01%)
Sep 13, 2023	108.12	108.94	106.69	107.23	1,035,221	-0.93(-0.86%)
Sep 12, 2023	108.44	109.36	107.03	108.16	1,091,789	-0.87(-0.80%)
Sep 11, 2023	111.30	111.52	108.89	109.03	1,016,005	-2.27(-2.04%)
Sep 08, 2023	112.84	113.05	111.06	111.30	610,800	-1.31(-1.16%)
Sep 07, 2023	111.73	113.30	111.64	112.61	765,985	+0.40(+0.35%)
Sep 06, 2023	112.22	112.92	110.77	112.21	646,143	-0.41(-0.36%)
Sep 05, 2023	112.77	113.84	112.37	112.62	793,494	-0.56(-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.