Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

123.36 +2.64 (+2.19%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Sep 03, 2002 28.40 28.40 27.75 27.88 82,090 -0.37(-1.32%)
Aug 30, 2002 27.65 28.27 27.57 28.26 324,939 +0.60(+2.19%)
Aug 29, 2002 27.53 27.87 27.46 27.65 100,124 +0.19(+0.68%)
Aug 28, 2002 27.53 27.66 27.34 27.46 108,675 -0.10(-0.35%)
Aug 27, 2002 27.59 27.72 27.50 27.56 76,337 -0.10(-0.35%)
Aug 26, 2002 27.63 27.66 27.44 27.66 49,285 +0.06(+0.23%)
Aug 23, 2002 27.66 27.66 27.46 27.59 48,974 +0.00(+0.00%)
Aug 22, 2002 27.64 27.93 27.59 27.59 84,733 +0.02(+0.07%)
Aug 21, 2002 27.41 27.78 27.41 27.57 87,065 +0.17(+0.63%)
Aug 20, 2002 27.40 27.69 27.32 27.40 15,547 -0.32(-1.14%)
Aug 16, 2002 27.01 27.82 27.01 27.72 42,599 +0.66(+2.42%)
Aug 15, 2002 27.53 27.56 27.06 27.06 51,461 -0.32(-1.15%)
Aug 14, 2002 26.94 27.37 26.62 27.37 57,214 +0.44(+1.65%)
Aug 13, 2002 27.50 27.59 26.92 26.93 41,666 -0.57(-2.08%)
Aug 12, 2002 27.08 27.63 26.89 27.50 63,122 -0.48(-1.70%)
Aug 07, 2002 27.20 27.98 26.98 27.98 88,930 +0.84(+3.10%)
Aug 06, 2002 26.66 27.21 26.66 27.14 93,284 +0.54(+2.03%)
Aug 05, 2002 27.14 27.14 26.50 26.60 69,185 -0.66(-2.43%)
Aug 02, 2002 28.01 28.01 27.01 27.26 147,544 -0.61(-2.19%)
Aug 01, 2002 27.75 27.90 27.30 27.87 101,368 +0.12(+0.42%)
Jul 31, 2002 27.85 27.98 27.18 27.75 198,695 -0.19(-0.69%)
Jul 30, 2002 27.63 28.08 27.01 27.95 253,732 +0.16(+0.58%)
Jul 29, 2002 27.21 28.36 27.08 27.79 233,676 +0.46(+1.67%)
Jul 26, 2002 26.50 27.33 26.50 27.33 199,006 +0.98(+3.71%)
Jul 25, 2002 24.73 26.56 24.45 26.35 418,534 +1.52(+6.14%)
Jul 24, 2002 25.08 25.08 24.31 24.83 789,339 -0.16(-0.64%)
Jul 23, 2002 25.95 26.11 24.63 24.99 509,175 -0.95(-3.67%)
Jul 22, 2002 27.01 27.18 25.94 25.94 548,044 -1.12(-4.14%)
Jul 19, 2002 27.01 27.08 26.66 27.06 554,729 -1.85(-6.41%)
Jul 17, 2002 28.68 29.32 28.40 28.91 163,247 -0.19(-0.66%)
Jul 12, 2002 29.20 29.63 28.94 29.10 125,311 -0.05(-0.18%)
Jul 11, 2002 29.78 29.87 28.46 29.16 125,000 -0.72(-2.41%)
Jul 10, 2002 30.39 30.46 29.53 29.88 101,368 -0.58(-1.90%)
Jul 09, 2002 30.42 30.59 30.29 30.46 917,293 +0.06(+0.21%)
Jul 08, 2002 30.46 30.54 30.17 30.39 115,672 -0.13(-0.42%)
Jul 05, 2002 30.33 30.83 30.30 30.52 35,447 +0.23(+0.76%)
Jul 04, 2002 30.49 30.50 29.92 30.29 199,783 +0.00(+0.00%)
Jul 03, 2002 30.49 30.50 29.92 30.29 199,783 -0.21(-0.67%)
Jul 02, 2002 30.87 31.01 30.49 30.49 50,995 -0.81(-2.59%)
Jul 01, 2002 31.74 31.74 31.11 31.30 86,598 -0.43(-1.36%)
Jun 28, 2002 31.26 31.84 31.26 31.74 223,104 +0.34(+1.09%)
Jun 27, 2002 30.81 31.39 30.55 31.39 93,750 +0.52(+1.69%)
Jun 26, 2002 30.91 30.91 30.68 30.87 147,388 -0.08(-0.27%)
Jun 25, 2002 30.87 31.16 30.87 30.96 130,753 +0.28(+0.92%)
Jun 21, 2002 30.46 30.81 30.43 30.67 65,609 +0.32(+1.04%)
Jun 20, 2002 30.23 30.57 30.23 30.36 166,045 +0.16(+0.53%)
Jun 19, 2002 30.26 30.49 29.87 30.20 87,376 +0.00(+0.00%)
Jun 18, 2002 30.51 30.51 30.06 30.20 47,263 -0.16(-0.53%)
Jun 17, 2002 30.42 30.58 30.15 30.36 83,489 +0.10(+0.32%)
Jun 14, 2002 29.96 30.26 29.84 30.26 70,429 +0.23(+0.75%)
Jun 12, 2002 30.07 30.11 29.91 30.04 131,375 +0.01(+0.04%)
Jun 11, 2002 30.07 30.12 29.94 30.02 168,222 -0.05(-0.15%)
Jun 10, 2002 30.24 30.42 29.92 30.07 120,647 -0.11(-0.36%)
Jun 07, 2002 30.39 30.49 29.91 30.18 69,030 -0.15(-0.49%)
Jun 06, 2002 30.20 30.56 30.20 30.33 45,553 +0.20(+0.66%)
Jun 05, 2002 30.12 30.37 30.08 30.13 91,729 +0.22(+0.73%)
May 31, 2002 30.07 30.40 29.91 29.91 55,348 +0.68(+2.31%)
May 28, 2002 28.94 29.28 28.94 29.23 106,032 +0.19(+0.66%)
May 27, 2002 29.27 29.33 29.04 29.04 27,985 +0.00(+0.00%)
May 24, 2002 29.27 29.33 29.04 29.04 27,985 -0.19(-0.66%)
May 23, 2002 28.69 29.35 28.62 29.23 57,836 +0.59(+2.04%)
May 22, 2002 28.62 28.67 28.59 28.65 36,536 +0.03(+0.09%)
May 21, 2002 28.69 28.74 28.62 28.62 45,709 +0.00(+0.00%)
May 20, 2002 28.74 28.77 28.59 28.62 40,112 -0.12(-0.43%)
May 17, 2002 28.69 28.78 28.16 28.74 47,108 -0.01(-0.02%)
May 16, 2002 28.88 28.88 28.46 28.75 43,221 -0.18(-0.62%)
May 15, 2002 28.81 29.04 28.75 28.93 45,087 -0.01(-0.02%)
May 14, 2002 28.94 29.00 28.59 28.94 58,458 +0.00(+0.00%)
May 13, 2002 28.26 28.94 28.26 28.94 112,096 +0.71(+2.53%)
May 10, 2002 28.30 28.30 28.01 28.22 148,632 -0.17(-0.59%)
May 09, 2002 28.83 28.83 28.11 28.39 426,930 -0.60(-2.09%)
May 08, 2002 29.52 29.53 28.91 29.00 122,513 -0.59(-1.98%)
May 07, 2002 29.84 29.84 29.57 29.58 99,192 -0.26(-0.88%)
May 06, 2002 29.91 30.08 29.78 29.84 78,358 -0.01(-0.02%)
May 03, 2002 29.48 29.85 29.46 29.85 67,786 +0.33(+1.13%)
May 02, 2002 29.43 29.57 29.43 29.52 83,644 +0.06(+0.20%)
May 01, 2002 29.39 29.50 29.01 29.46 41,045 +0.06(+0.22%)
Apr 30, 2002 28.43 29.39 28.43 29.39 80,690 +0.96(+3.39%)
Apr 29, 2002 28.43 28.46 28.34 28.43 24,409 +0.01(+0.05%)
Apr 26, 2002 28.49 28.62 28.33 28.42 47,574 -0.04(-0.14%)
Apr 25, 2002 28.33 28.67 28.27 28.45 28,451 +0.12(+0.43%)
Apr 24, 2002 28.37 28.69 28.29 28.33 112,562 -0.01(-0.05%)
Apr 23, 2002 28.62 28.63 28.33 28.35 143,191 -0.37(-1.30%)
Apr 22, 2002 28.98 28.98 28.25 28.72 48,352 -0.28(-0.98%)
Apr 19, 2002 29.27 29.43 29.00 29.00 35,292 -0.17(-0.60%)
Apr 18, 2002 28.80 29.18 28.80 29.18 76,803 +0.40(+1.39%)
Apr 17, 2002 29.27 29.52 28.75 28.78 73,849 -0.62(-2.10%)
Apr 16, 2002 29.07 29.65 29.07 29.39 153,452 +0.18(+0.62%)
Apr 15, 2002 30.20 30.22 29.19 29.21 105,100 -0.89(-2.95%)
Apr 12, 2002 29.56 30.16 29.56 30.10 103,856 +0.57(+1.92%)
Apr 11, 2002 29.91 30.04 29.54 29.54 152,208 -0.42(-1.42%)
Apr 10, 2002 29.43 30.04 29.39 29.96 76,182 +0.53(+1.81%)
Apr 09, 2002 29.12 29.64 29.12 29.43 108,365 +0.45(+1.55%)
Apr 08, 2002 28.88 29.19 28.78 28.98 90,796 +0.12(+0.40%)
Apr 05, 2002 28.61 28.93 28.60 28.86 47,263 +0.26(+0.90%)
Apr 04, 2002 28.38 28.67 28.31 28.60 64,210 +0.28(+1.00%)
Apr 03, 2002 28.54 28.54 28.25 28.32 83,955 -0.50(-1.72%)
Apr 02, 2002 28.91 28.91 28.82 28.82 90,174 -0.08(-0.29%)
Apr 01, 2002 28.85 29.03 28.78 28.90 76,337 +0.21(+0.74%)
Mar 29, 2002 28.43 28.69 28.43 28.69 160,448 +0.00(+0.00%)
Mar 28, 2002 28.43 28.69 28.43 28.69 160,448 +0.27(+0.95%)
Mar 27, 2002 28.36 28.67 28.24 28.42 77,736 +0.02(+0.07%)
Mar 26, 2002 28.11 28.40 28.11 28.40 107,432 +0.20(+0.71%)
Mar 25, 2002 28.43 28.43 28.11 28.20 51,306 -0.34(-1.19%)
Mar 22, 2002 28.33 28.75 28.25 28.54 84,577 +0.32(+1.12%)
Mar 21, 2002 27.79 28.23 27.69 28.22 53,327 +0.37(+1.34%)
Mar 20, 2002 28.14 28.14 27.79 27.85 19,900 -0.14(-0.51%)
Mar 19, 2002 27.75 28.00 27.63 27.99 44,154 +0.18(+0.65%)
Mar 18, 2002 27.98 27.98 27.66 27.81 48,974 -0.17(-0.60%)
Mar 15, 2002 27.50 27.98 27.50 27.98 67,786 +0.32(+1.16%)
Mar 14, 2002 27.40 27.66 27.37 27.66 34,204 +0.33(+1.20%)
Mar 13, 2002 27.13 27.33 27.09 27.33 67,630 +0.20(+0.73%)
Mar 12, 2002 27.10 27.21 27.03 27.13 20,988 -0.10(-0.38%)
Mar 11, 2002 27.24 27.24 27.03 27.23 32,027 -0.01(-0.02%)
Mar 08, 2002 27.21 27.34 27.17 27.24 12,126 +0.03(+0.12%)
Mar 07, 2002 27.14 27.28 27.11 27.21 28,140 +0.13(+0.47%)
Mar 06, 2002 26.89 27.15 26.89 27.08 57,214 +0.08(+0.29%)
Mar 05, 2002 27.01 27.14 26.95 27.00 59,390 -0.11(-0.40%)
Mar 04, 2002 26.92 27.11 26.86 27.11 114,583 +0.22(+0.81%)
Mar 01, 2002 26.53 26.89 26.44 26.89 31,561 +0.30(+1.11%)
Feb 28, 2002 26.76 26.76 26.26 26.60 52,860 -0.21(-0.77%)
Feb 27, 2002 26.63 26.80 26.54 26.80 29,073 +0.25(+0.94%)
Feb 26, 2002 26.82 26.82 26.40 26.55 78,358 -0.16(-0.60%)
Feb 25, 2002 26.82 26.85 26.54 26.71 45,242 -0.08(-0.29%)
Feb 22, 2002 26.31 26.92 26.27 26.79 44,620 +0.55(+2.08%)
Feb 21, 2002 26.92 26.92 26.24 26.24 46,642 -0.61(-2.28%)
Feb 20, 2002 26.74 26.85 26.53 26.85 48,041 +0.05(+0.19%)
Feb 19, 2002 26.69 26.89 26.66 26.80 55,970 +0.16(+0.60%)
Feb 18, 2002 26.34 26.79 26.34 26.64 74,627 +0.00(+0.00%)
Feb 15, 2002 26.34 26.79 26.34 26.64 74,627 +0.40(+1.52%)
Feb 14, 2002 26.36 26.45 26.24 26.24 130,442 -0.10(-0.37%)
Feb 13, 2002 25.99 26.34 25.99 26.34 8,784,253 +0.35(+1.36%)
Feb 12, 2002 25.71 25.99 25.71 25.99 348,882 +0.27(+1.05%)
Feb 11, 2002 25.82 25.92 25.70 25.71 226,524 -0.06(-0.22%)
Feb 08, 2002 25.60 25.90 25.60 25.77 249,068 +0.15(+0.58%)
Feb 07, 2002 25.92 25.94 25.62 25.62 137,594 -0.26(-1.02%)
Feb 06, 2002 26.05 26.05 25.79 25.89 26,741 -0.26(-0.98%)
Feb 05, 2002 25.99 26.23 25.90 26.15 30,939 +0.23(+0.87%)
Feb 04, 2002 26.11 26.17 25.77 25.92 33,737 -0.19(-0.71%)
Feb 01, 2002 26.05 26.18 25.76 26.11 59,235 +0.09(+0.35%)
Jan 31, 2002 25.82 26.05 25.61 26.02 77,425 +0.12(+0.47%)
Jan 30, 2002 25.41 25.90 25.41 25.90 97,637 +0.48(+1.90%)
Jan 29, 2002 25.47 25.53 25.36 25.41 28,451 -0.08(-0.30%)
Jan 28, 2002 25.70 25.71 25.34 25.49 117,071 -0.19(-0.73%)
Jan 25, 2002 25.73 25.76 25.67 25.68 27,829 -0.05(-0.20%)
Jan 24, 2002 26.08 26.08 25.73 25.73 119,714 -0.26(-1.01%)
Jan 23, 2002 26.24 26.29 25.99 25.99 50,684 -0.23(-0.86%)
Jan 22, 2002 26.31 26.34 26.13 26.22 27,207 -0.12(-0.46%)
Jan 21, 2002 26.53 26.53 26.31 26.34 35,914 +0.00(+0.00%)
Jan 18, 2002 26.53 26.53 26.31 26.34 35,914 -0.16(-0.61%)
Jan 17, 2002 26.53 26.53 26.44 26.50 24,409 -0.06(-0.24%)
Jan 16, 2002 26.37 26.63 26.34 26.56 50,528 +0.13(+0.49%)
Jan 15, 2002 26.37 26.53 26.22 26.44 50,062 -0.32(-1.20%)
Jan 14, 2002 25.89 26.76 25.89 26.76 108,520 +0.90(+3.48%)
Jan 11, 2002 25.85 25.99 25.82 25.86 81,779 +0.01(+0.02%)
Jan 10, 2002 26.27 26.27 25.79 25.85 216,730 -0.59(-2.21%)
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.