Skip to main content

Alexandria Real Estate Equities (NY: ARE )

123.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.82 43.90 43.36 43.79 139,219 +0.06(+0.14%)
Jun 29, 2005 43.88 43.95 43.55 43.73 153,644 -0.49(-1.11%)
Jun 28, 2005 44.18 44.26 43.89 44.22 187,694 +0.07(+0.16%)
Jun 27, 2005 44.00 44.19 43.76 44.15 123,955 +0.09(+0.20%)
Jun 24, 2005 43.70 44.06 43.57 44.06 232,815 +0.27(+0.63%)
Jun 23, 2005 44.03 44.36 43.77 43.78 138,045 -0.25(-0.57%)
Jun 22, 2005 44.49 44.65 43.90 44.03 80,848 -0.31(-0.70%)
Jun 21, 2005 44.71 44.74 44.27 44.34 93,931 -0.25(-0.56%)
Jun 20, 2005 44.77 44.96 44.42 44.59 178,133 -0.29(-0.64%)
Jun 17, 2005 44.18 44.89 44.18 44.88 271,394 +0.88(+2.01%)
Jun 16, 2005 44.03 44.37 43.71 44.00 226,441 -0.04(-0.09%)
Jun 15, 2005 43.62 44.16 43.38 44.04 276,426 +0.52(+1.19%)
Jun 14, 2005 43.22 43.54 43.16 43.52 162,702 +0.21(+0.48%)
Jun 13, 2005 43.08 43.32 42.94 43.31 222,248 +0.16(+0.36%)
Jun 10, 2005 43.04 43.22 42.94 43.16 147,941 +0.05(+0.12%)
Jun 09, 2005 42.84 43.10 42.56 43.10 272,568 +0.20(+0.46%)
Jun 08, 2005 42.54 42.98 42.54 42.91 202,287 +0.47(+1.11%)
Jun 07, 2005 42.63 42.92 42.41 42.44 171,256 +0.03(+0.07%)
Jun 06, 2005 42.32 42.81 42.31 42.41 254,956 +0.09(+0.21%)
Jun 03, 2005 42.18 42.66 42.14 42.32 131,168 +0.09(+0.21%)
Jun 02, 2005 41.82 42.43 41.79 42.23 177,463 +0.34(+0.81%)
Jun 01, 2005 41.33 42.02 41.33 41.89 166,057 +0.57(+1.39%)
May 31, 2005 41.43 41.70 41.32 41.32 253,111 -0.06(-0.14%)
May 27, 2005 41.29 41.62 41.26 41.37 199,603 +0.23(+0.57%)
May 26, 2005 42.12 42.42 40.96 41.14 339,662 -0.92(-2.18%)
May 25, 2005 42.69 42.71 41.97 42.06 202,455 -0.69(-1.60%)
May 24, 2005 42.54 42.87 42.33 42.75 326,746 +0.06(+0.14%)
May 23, 2005 43.07 43.07 42.51 42.69 322,050 -0.39(-0.90%)
May 20, 2005 43.10 43.17 42.81 43.07 168,573 -0.18(-0.41%)
May 19, 2005 42.84 43.30 42.81 43.25 215,371 +0.51(+1.20%)
May 18, 2005 42.08 42.79 42.08 42.74 303,096 +0.81(+1.93%)
May 17, 2005 41.52 42.02 41.43 41.93 181,991 +0.26(+0.63%)
May 16, 2005 41.29 41.85 41.29 41.67 190,378 +0.25(+0.60%)
May 13, 2005 42.06 42.17 41.31 41.42 317,353 -0.58(-1.39%)
May 12, 2005 42.90 42.92 41.94 42.00 233,989 -0.86(-2.02%)
May 11, 2005 42.75 43.07 42.60 42.87 186,520 +0.05(+0.13%)
May 10, 2005 42.87 43.00 42.51 42.81 201,113 -0.20(-0.47%)
May 09, 2005 42.15 43.55 41.79 43.01 560,568 +1.50(+3.62%)
May 06, 2005 41.76 42.13 41.43 41.51 158,676 -0.52(-1.23%)
May 05, 2005 41.49 42.11 41.36 42.03 281,793 +0.54(+1.29%)
May 04, 2005 40.84 41.64 40.72 41.49 156,831 +0.51(+1.24%)
May 03, 2005 40.84 41.08 40.63 40.99 180,314 +0.22(+0.54%)
May 02, 2005 41.06 41.18 40.32 40.77 150,625 -0.26(-0.64%)
Apr 29, 2005 40.54 41.05 40.33 41.03 218,390 +0.37(+0.91%)
Apr 28, 2005 40.90 40.93 40.54 40.66 121,104 -0.31(-0.76%)
Apr 27, 2005 40.45 40.97 40.14 40.97 204,468 +0.43(+1.06%)
Apr 26, 2005 40.54 40.65 40.36 40.54 217,551 -0.03(-0.07%)
Apr 25, 2005 39.80 40.57 39.74 40.57 207,487 +0.78(+1.95%)
Apr 22, 2005 39.80 39.96 39.38 39.80 161,192 +0.00(+0.00%)
Apr 21, 2005 39.81 39.91 39.31 39.80 142,406 +0.10(+0.26%)
Apr 20, 2005 39.40 39.81 39.35 39.69 231,808 +0.14(+0.36%)
Apr 19, 2005 39.23 39.55 39.16 39.55 112,382 +0.36(+0.93%)
Apr 18, 2005 39.03 39.28 38.81 39.19 335,133 +0.30(+0.78%)
Apr 15, 2005 38.85 39.04 38.70 38.88 517,963 +0.07(+0.17%)
Apr 14, 2005 38.81 39.13 38.66 38.82 476,030 -0.08(-0.20%)
Apr 13, 2005 39.05 39.41 38.75 38.89 325,908 -0.24(-0.62%)
Apr 12, 2005 38.67 39.26 38.39 39.14 243,214 +0.47(+1.22%)
Apr 11, 2005 39.11 39.11 38.46 38.67 415,981 +0.43(+1.12%)
Apr 08, 2005 38.51 38.51 38.19 38.24 214,700 -0.16(-0.40%)
Apr 07, 2005 38.15 38.64 38.05 38.39 179,140 +0.24(+0.64%)
Apr 06, 2005 37.62 38.15 37.62 38.15 141,232 +0.66(+1.77%)
Apr 05, 2005 37.59 37.83 37.43 37.49 248,414 +0.01(+0.02%)
Apr 04, 2005 37.77 37.77 37.02 37.48 444,496 -0.38(-1.01%)
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.