Skip to main content

Alexandria Real Estate Equities (NY: ARE )

123.86 -0.15 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 41.01 41.56 40.53 40.72 5,023 -0.26(-0.64%)
Jun 29, 2010 40.98 42.83 40.69 40.98 8,059 -2.80(-6.40%)
Jun 25, 2010 43.78 44.43 43.47 43.78 1,267,284 +0.38(+0.87%)
Jun 24, 2010 43.87 44.15 43.10 43.41 999,802 -0.88(-1.99%)
Jun 23, 2010 43.99 44.97 43.47 44.29 774,400 +0.25(+0.57%)
Jun 22, 2010 45.93 46.50 43.85 44.04 3,133 -1.91(-4.15%)
Jun 21, 2010 47.31 47.57 45.77 45.94 1,038,061 -0.84(-1.79%)
Jun 18, 2010 46.78 47.33 46.65 46.78 975,317 -0.13(-0.29%)
Jun 17, 2010 46.37 47.16 46.05 46.92 888,694 +0.74(+1.61%)
Jun 16, 2010 46.39 46.67 45.68 46.17 1,174,447 -0.36(-0.78%)
Jun 15, 2010 46.46 46.79 45.86 46.54 3,350 +0.57(+1.24%)
Jun 14, 2010 46.19 46.90 45.46 45.97 1,313,770 +0.48(+1.05%)
Jun 11, 2010 44.15 45.82 43.91 45.49 767,957 +1.07(+2.42%)
Jun 10, 2010 42.99 44.72 42.60 44.42 3,579 +2.31(+5.50%)
Jun 09, 2010 41.97 43.10 41.73 42.10 830,093 +0.42(+1.01%)
Jun 08, 2010 40.12 41.80 39.30 41.68 985 +1.69(+4.24%)
Jun 07, 2010 40.13 41.10 39.79 39.99 690,736 +0.12(+0.30%)
Jun 04, 2010 39.87 41.60 39.73 39.87 774,489 -2.16(-5.14%)
Jun 03, 2010 41.98 42.35 41.53 42.03 504,250 -0.05(-0.12%)
Jun 02, 2010 41.22 42.12 40.36 42.08 3,408 +1.00(+2.44%)
Jun 01, 2010 41.58 42.28 40.98 41.07 505,160 -0.85(-2.03%)
May 28, 2010 41.92 42.84 41.84 41.92 600,202 -0.65(-1.53%)
May 27, 2010 41.24 42.63 40.81 42.58 539,400 +2.35(+5.85%)
May 26, 2010 40.75 41.54 40.03 40.22 604,898 -0.14(-0.35%)
May 25, 2010 39.21 40.46 38.80 40.36 1,434 -0.04(-0.11%)
May 24, 2010 40.37 41.39 40.24 40.41 723,821 -0.25(-0.61%)
May 21, 2010 39.38 41.07 38.66 40.66 1,127,493 +1.00(+2.53%)
May 20, 2010 40.08 41.04 39.63 39.65 9,290 -1.97(-4.73%)
May 19, 2010 41.51 42.30 40.17 41.62 990,827 -0.09(-0.21%)
May 18, 2010 43.32 43.57 41.51 41.71 14,051 -1.04(-2.44%)
May 17, 2010 43.00 43.71 41.83 42.75 2,627,447 -0.06(-0.13%)
May 14, 2010 42.81 44.61 42.12 42.81 2,330,927 -1.82(-4.07%)
May 13, 2010 45.27 45.52 44.48 44.63 739,312 -0.74(-1.63%)
May 12, 2010 45.01 45.69 44.73 45.37 1,073,352 +0.66(+1.47%)
May 11, 2010 44.83 45.16 44.42 44.71 549 +0.12(+0.26%)
May 10, 2010 43.43 44.60 43.28 44.60 1,103,196 +3.04(+7.31%)
May 07, 2010 42.75 43.64 41.04 41.56 1,513,373 -1.25(-2.93%)
May 06, 2010 44.58 44.74 39.86 42.81 1,294,512 -2.09(-4.66%)
May 05, 2010 45.10 45.89 44.72 44.90 644,108 -0.51(-1.11%)
May 04, 2010 46.10 46.58 45.06 45.41 1,423,220 -1.27(-2.73%)
May 03, 2010 45.44 46.81 45.43 46.68 1,464,107 +1.41(+3.12%)
Apr 30, 2010 47.33 47.51 45.23 45.27 858,164 -1.98(-4.19%)
Apr 29, 2010 46.42 47.47 46.15 47.25 1,155,004 +1.21(+2.62%)
Apr 28, 2010 46.42 46.77 45.81 46.04 527,579 -0.09(-0.19%)
Apr 27, 2010 47.44 47.70 45.98 46.13 683,684 -1.56(-3.27%)
Apr 26, 2010 47.47 48.06 47.18 47.69 608,796 +0.26(+0.55%)
Apr 23, 2010 45.50 47.50 45.18 47.43 873,591 +2.06(+4.55%)
Apr 22, 2010 44.72 45.50 44.67 45.36 657,103 +0.26(+0.58%)
Apr 21, 2010 45.04 45.48 44.47 45.10 5,090 -0.03(-0.06%)
Apr 20, 2010 44.75 45.15 44.10 45.13 954 +0.68(+1.52%)
Apr 19, 2010 44.05 45.00 43.75 44.45 421,443 +0.08(+0.19%)
Apr 16, 2010 44.77 45.20 43.98 44.37 706,743 -0.54(-1.20%)
Apr 15, 2010 45.87 46.20 44.80 44.90 918,631 -1.03(-2.24%)
Apr 14, 2010 46.75 46.94 45.66 45.93 773,178 -0.58(-1.25%)
Apr 13, 2010 45.73 46.87 45.64 46.51 434,713 +0.81(+1.76%)
Apr 12, 2010 46.39 46.47 45.47 45.71 467,480 -0.68(-1.46%)
Apr 09, 2010 45.55 46.45 45.52 46.39 641,615 +0.87(+1.91%)
Apr 08, 2010 45.27 45.77 45.10 45.52 479,076 +0.12(+0.25%)
Apr 07, 2010 45.93 46.29 45.12 45.40 752,569 -0.52(-1.14%)
Apr 06, 2010 44.47 45.98 44.16 45.93 1,704,688 +1.75(+3.97%)
Apr 05, 2010 43.63 44.70 43.45 44.17 501,215 +0.68(+1.57%)
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.