Skip to main content

Alexandria Real Estate Equities (NY: ARE )

128.91 +1.23 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 35.95 36.79 35.70 36.52 449,007 +0.24(+0.67%)
Jun 29, 2004 36.79 36.85 36.28 36.28 268,191 -0.58(-1.57%)
Jun 28, 2004 37.27 37.27 36.62 36.86 318,565 +0.39(+1.06%)
Jun 25, 2004 35.79 36.47 35.79 36.47 305,971 +0.39(+1.09%)
Jun 24, 2004 35.73 36.10 35.59 36.08 223,415 +0.24(+0.68%)
Jun 23, 2004 35.15 35.83 35.03 35.83 241,139 +0.71(+2.01%)
Jun 22, 2004 34.93 35.23 34.83 35.12 293,223 +0.20(+0.57%)
Jun 21, 2004 34.70 35.00 34.58 34.93 208,956 +0.35(+1.02%)
Jun 18, 2004 34.48 34.83 34.15 34.57 437,813 -0.06(-0.19%)
Jun 17, 2004 35.23 35.27 34.64 34.64 290,579 -0.74(-2.09%)
Jun 16, 2004 34.91 35.47 34.35 35.38 241,450 +0.47(+1.35%)
Jun 15, 2004 34.25 34.91 34.25 34.91 213,620 +0.78(+2.30%)
Jun 14, 2004 34.89 34.89 34.09 34.12 329,603 -1.04(-2.96%)
Jun 10, 2004 34.75 35.28 34.71 35.16 174,285 +0.30(+0.85%)
Jun 09, 2004 35.38 35.50 34.86 34.87 214,087 -0.59(-1.65%)
Jun 08, 2004 35.73 35.73 35.38 35.45 136,661 -0.30(-0.85%)
Jun 07, 2004 35.50 35.92 35.50 35.76 109,608 +0.18(+0.51%)
Jun 04, 2004 35.47 35.81 35.31 35.58 134,329 +0.18(+0.51%)
Jun 03, 2004 36.02 36.03 35.39 35.40 118,470 -0.69(-1.91%)
Jun 02, 2004 35.38 36.08 35.31 36.08 218,906 +0.74(+2.09%)
Jun 01, 2004 35.35 35.41 34.74 35.34 345,773 +0.00(+0.00%)
May 28, 2004 35.45 35.61 35.22 35.34 154,851 -0.03(-0.09%)
May 27, 2004 35.76 35.95 35.24 35.38 144,901 +0.03(+0.07%)
May 26, 2004 35.12 35.40 34.73 35.35 227,613 +0.11(+0.31%)
May 25, 2004 34.27 35.28 34.06 35.24 177,706 +1.04(+3.03%)
May 24, 2004 34.09 34.73 33.81 34.21 154,696 +0.24(+0.72%)
May 21, 2004 34.35 34.79 33.80 33.96 174,752 -0.32(-0.92%)
May 20, 2004 33.51 34.29 33.51 34.28 154,385 +1.05(+3.18%)
May 19, 2004 34.60 35.00 33.16 33.22 324,784 -1.24(-3.60%)
May 18, 2004 34.10 34.48 33.76 34.46 394,747 +0.36(+1.06%)
May 17, 2004 33.77 34.58 32.99 34.10 417,135 +0.21(+0.61%)
May 14, 2004 33.57 34.25 33.21 33.90 294,622 +0.42(+1.27%)
May 13, 2004 33.93 34.38 33.47 33.47 176,151 -0.59(-1.72%)
May 12, 2004 33.88 34.08 33.08 34.06 208,179 +0.17(+0.51%)
May 11, 2004 33.59 34.33 33.59 33.88 212,843 +0.30(+0.88%)
May 10, 2004 34.06 34.31 32.73 33.59 295,866 -0.55(-1.62%)
May 07, 2004 35.47 35.47 34.14 34.14 242,849 -1.32(-3.74%)
May 06, 2004 36.02 36.02 35.05 35.47 390,083 -0.48(-1.32%)
May 05, 2004 36.52 36.83 35.94 35.94 190,610 -0.58(-1.59%)
May 04, 2004 36.79 37.26 36.35 36.52 241,605 -0.11(-0.30%)
May 03, 2004 36.55 36.95 36.23 36.63 389,772 +0.08(+0.23%)
Apr 30, 2004 36.18 36.63 35.80 36.55 224,970 +0.46(+1.28%)
Apr 29, 2004 36.60 37.11 35.95 36.08 240,672 -0.40(-1.09%)
Apr 28, 2004 37.47 37.47 36.39 36.48 275,810 -0.92(-2.46%)
Apr 27, 2004 36.98 37.41 36.74 37.40 166,667 +0.50(+1.34%)
Apr 26, 2004 36.69 37.54 36.69 36.91 128,732 +0.21(+0.58%)
Apr 23, 2004 37.21 37.21 36.41 36.69 131,841 -0.45(-1.21%)
Apr 22, 2004 36.47 37.63 36.40 37.14 117,848 +0.53(+1.44%)
Apr 21, 2004 36.31 36.75 36.04 36.62 182,059 +0.21(+0.58%)
Apr 20, 2004 37.87 37.87 36.30 36.40 231,189 -1.41(-3.73%)
Apr 19, 2004 37.34 38.03 36.76 37.81 249,690 +0.60(+1.62%)
Apr 16, 2004 37.38 37.68 36.94 37.21 314,211 -0.15(-0.41%)
Apr 15, 2004 36.89 37.53 36.68 37.36 310,169 +0.48(+1.29%)
Apr 14, 2004 36.92 37.34 36.63 36.89 398,012 -0.11(-0.30%)
Apr 13, 2004 37.14 37.95 36.18 37.00 440,611 -0.15(-0.40%)
Apr 12, 2004 38.12 38.13 36.37 37.14 500,002 -1.06(-2.78%)
Apr 08, 2004 38.53 38.66 38.17 38.21 210,355 -0.41(-1.07%)
Apr 07, 2004 38.14 39.43 37.75 38.62 356,811 +0.38(+0.99%)
Apr 06, 2004 38.88 38.88 37.98 38.24 448,696 -0.80(-2.06%)
Apr 05, 2004 41.10 41.10 38.86 39.04 293,689 -1.93(-4.71%)
Apr 02, 2004 41.20 41.65 40.97 40.97 180,193 -0.16(-0.39%)
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.